End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 199.00 | 208.00 | 199.00 | 206.25 | +6.25 | +3.13% | 0.00 cr | 204.37 | 87.1% | ₹1 cr |
| 03 Sep '26 | 203.00 | 205.00 | 199.95 | 200.00 | +3.30 | +1.68% | 0.00 cr | 202.33 | 66.1% | ₹1 cr |
| 02 Sep '26 | 185.05 | 204.65 | 184.55 | 196.70 | +7.90 | +4.18% | 0.01 cr | 194.87 | 60.0% | ₹1 cr |
| 01 Sep '26 | 186.50 | 191.00 | 183.15 | 188.80 | −4.40 | −2.28% | 0.00 cr | 186.95 | 61.7% | ₹1 cr |
| 31 Aug '26 | 198.00 | 198.00 | 193.00 | 193.20 | −4.80 | −2.42% | 0.00 cr | 195.20 | 76.9% | ₹1 cr |
| 28 Aug '26 | 206.95 | 206.95 | 196.00 | 198.00 | −6.85 | −3.34% | 0.00 cr | 201.21 | 87.0% | ₹0 cr |
| 27 Aug '26 | 205.10 | 213.00 | 202.95 | 204.85 | −1.10 | −0.53% | 0.00 cr | 207.75 | 82.7% | ₹1 cr |
| 26 Aug '26 | 199.40 | 208.00 | 197.00 | 205.95 | +6.55 | +3.28% | 0.00 cr | 203.54 | 70.5% | ₹1 cr |
| 25 Aug '26 | 195.80 | 202.40 | 195.80 | 199.40 | +3.55 | +1.81% | 0.00 cr | 199.54 | 78.0% | ₹1 cr |
| 24 Aug '26 | 207.25 | 215.60 | 195.00 | 195.85 | −10.40 | −5.04% | 0.01 cr | 206.16 | 67.7% | ₹2 cr |
| 21 Aug '26 | 188.45 | 215.85 | 188.45 | 206.25 | +17.80 | +9.45% | 0.02 cr | 203.83 | 68.4% | ₹4 cr |
| 20 Aug '26 | 176.25 | 192.00 | 176.25 | 188.45 | +12.45 | +7.07% | 0.02 cr | 186.07 | 56.2% | ₹3 cr |
| 19 Aug '26 | 179.00 | 182.00 | 175.00 | 176.00 | −0.45 | −0.26% | 0.01 cr | 178.86 | 77.2% | ₹1 cr |
| 18 Aug '26 | 180.00 | 182.95 | 175.05 | 176.45 | −4.55 | −2.51% | 0.00 cr | 177.78 | 71.4% | ₹0 cr |
| 17 Aug '26 | 181.10 | 182.40 | 176.90 | 181.00 | −2.30 | −1.25% | 0.00 cr | 180.05 | 64.0% | ₹0 cr |
| 14 Aug '26 | 175.20 | 187.00 | 170.00 | 183.30 | +11.55 | +6.72% | 0.01 cr | 178.89 | 75.3% | ₹1 cr |
| 13 Aug '26 | 177.85 | 181.45 | 170.15 | 171.75 | −7.90 | −4.40% | 0.01 cr | 174.15 | 63.6% | ₹1 cr |
| 12 Aug '26 | 178.95 | 182.45 | 177.55 | 179.65 | −3.15 | −1.72% | 0.00 cr | 179.70 | 64.3% | ₹0 cr |
| 11 Aug '26 | 184.65 | 185.00 | 176.00 | 182.80 | −1.85 | −1.00% | 0.01 cr | 182.19 | 81.4% | ₹1 cr |
| 10 Aug '26 | 194.00 | 194.00 | 182.95 | 184.65 | −4.75 | −2.51% | 0.00 cr | 186.61 | 63.2% | ₹1 cr |
| 07 Aug '26 | 177.80 | 192.95 | 177.30 | 189.40 | +11.75 | +6.61% | 0.01 cr | 184.82 | 74.1% | ₹1 cr |
| 06 Aug '26 | 175.40 | 178.45 | 174.50 | 177.65 | +2.40 | +1.37% | 0.00 cr | 176.52 | 59.0% | ₹1 cr |
| 05 Aug '26 | 177.20 | 180.00 | 173.55 | 175.25 | +1.90 | +1.10% | 0.00 cr | 176.79 | 65.8% | ₹1 cr |
| 04 Aug '26 | 178.15 | 180.00 | 171.95 | 173.35 | −4.35 | −2.45% | 0.00 cr | 173.95 | 61.0% | ₹1 cr |
| 03 Aug '26 | 175.25 | 178.90 | 175.20 | 177.70 | +3.45 | +1.98% | 0.00 cr | 176.88 | 60.0% | ₹0 cr |
| 31 Jul '26 | 180.50 | 180.50 | 171.00 | 174.25 | −6.35 | −3.52% | 0.00 cr | 174.54 | 66.7% | ₹0 cr |
| 30 Jul '26 | 178.90 | 186.65 | 176.00 | 180.60 | +3.95 | +2.24% | 0.00 cr | 180.16 | 65.8% | ₹1 cr |
| 29 Jul '26 | 173.10 | 178.90 | 172.40 | 176.65 | +3.75 | +2.17% | 0.00 cr | 176.78 | 87.2% | ₹1 cr |
| 28 Jul '26 | 179.95 | 182.90 | 172.60 | 172.90 | −4.20 | −2.37% | 0.01 cr | 178.19 | 74.2% | ₹1 cr |
| 27 Jul '26 | 183.00 | 183.00 | 170.00 | 177.10 | −6.40 | −3.49% | 0.01 cr | 175.66 | 73.5% | ₹2 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
