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 | 211.80 | 211.80 | 201.30 | 202.07 | −6.70 | −3.21% | 0.00 cr | 203.78 | 83.9% | ₹0 cr |
| 03 Sep '26 | 214.00 | 214.00 | 206.00 | 208.77 | −1.70 | −0.81% | 0.00 cr | 210.00 | 59.5% | ₹0 cr |
| 02 Sep '26 | 205.00 | 215.00 | 202.25 | 210.47 | +2.74 | +1.32% | 0.00 cr | 209.47 | 53.1% | ₹0 cr |
| 01 Sep '26 | 212.10 | 215.88 | 202.20 | 207.73 | −4.37 | −2.06% | 0.00 cr | 206.16 | 71.0% | ₹0 cr |
| 31 Aug '26 | 212.16 | 217.90 | 211.40 | 212.10 | +0.18 | +0.08% | 0.00 cr | 214.64 | 61.8% | ₹0 cr |
| 28 Aug '26 | 201.01 | 215.00 | 201.01 | 211.92 | +9.88 | +4.89% | 0.00 cr | 208.91 | 74.9% | ₹0 cr |
| 27 Aug '26 | 201.88 | 202.40 | 201.12 | 202.04 | +1.04 | +0.52% | 0.00 cr | 201.83 | 86.8% | ₹0 cr |
| 26 Aug '26 | 203.00 | 203.00 | 201.00 | 201.00 | +0.00 | +0.00% | 0.00 cr | 201.12 | 63.0% | ₹0 cr |
| 25 Aug '26 | 201.96 | 202.66 | 201.00 | 201.00 | −0.01 | −0.00% | 0.00 cr | 201.16 | 65.4% | ₹0 cr |
| 24 Aug '26 | 201.06 | 203.21 | 201.00 | 201.01 | −0.33 | −0.16% | 0.00 cr | 201.03 | 92.0% | ₹1 cr |
| 21 Aug '26 | 202.95 | 203.19 | 201.00 | 201.34 | −0.80 | −0.40% | 0.00 cr | 201.65 | 67.7% | ₹0 cr |
| 20 Aug '26 | 201.27 | 203.90 | 201.27 | 202.14 | +0.71 | +0.35% | 0.00 cr | 202.48 | 61.2% | ₹0 cr |
| 19 Aug '26 | 207.49 | 207.49 | 201.11 | 201.43 | −4.12 | −2.00% | 0.00 cr | 202.46 | 58.3% | ₹0 cr |
| 18 Aug '26 | 202.95 | 206.70 | 201.12 | 205.55 | +4.35 | +2.16% | 0.00 cr | 202.80 | 55.9% | ₹0 cr |
| 17 Aug '26 | 204.00 | 207.13 | 201.04 | 201.20 | −3.47 | −1.70% | 0.00 cr | 202.04 | 48.9% | ₹0 cr |
| 14 Aug '26 | 212.10 | 214.22 | 203.00 | 204.67 | −7.56 | −3.56% | 0.00 cr | 207.08 | 64.3% | ₹0 cr |
| 13 Aug '26 | 219.90 | 219.90 | 212.10 | 212.23 | −1.59 | −0.74% | 0.00 cr | 215.57 | 70.8% | ₹0 cr |
| 12 Aug '26 | 219.95 | 223.00 | 210.20 | 213.82 | +3.08 | +1.46% | 0.01 cr | 217.73 | 38.7% | ₹2 cr |
| 11 Aug '26 | 215.00 | 218.69 | 205.24 | 210.74 | +9.50 | +4.72% | 0.02 cr | 212.66 | 24.5% | ₹5 cr |
| 10 Aug '26 | 204.89 | 204.89 | 201.01 | 201.24 | +0.20 | +0.10% | 0.00 cr | 201.24 | 62.0% | ₹0 cr |
| 07 Aug '26 | 201.25 | 202.90 | 201.01 | 201.04 | −0.21 | −0.10% | 0.00 cr | 201.45 | 61.5% | ₹0 cr |
| 06 Aug '26 | 201.90 | 201.95 | 201.07 | 201.25 | +0.04 | +0.02% | 0.00 cr | 201.18 | 67.8% | ₹0 cr |
| 05 Aug '26 | 201.10 | 201.98 | 201.10 | 201.21 | −0.06 | −0.03% | 0.00 cr | 201.31 | 57.5% | ₹0 cr |
| 04 Aug '26 | 202.72 | 204.46 | 201.02 | 201.27 | −0.45 | −0.22% | 0.00 cr | 201.65 | 53.8% | ₹0 cr |
| 03 Aug '26 | 201.07 | 202.49 | 201.00 | 201.72 | +0.68 | +0.34% | 0.00 cr | 201.39 | 70.1% | ₹0 cr |
| 31 Jul '26 | 202.91 | 203.00 | 201.00 | 201.04 | +0.04 | +0.02% | 0.00 cr | 201.21 | 74.8% | ₹0 cr |
| 30 Jul '26 | 201.47 | 201.77 | 201.00 | 201.00 | +0.00 | +0.00% | 0.00 cr | 201.01 | 92.2% | ₹0 cr |
| 29 Jul '26 | 201.95 | 201.95 | 201.00 | 201.00 | +0.00 | +0.00% | 0.00 cr | 201.00 | 97.5% | ₹1 cr |
| 28 Jul '26 | 201.20 | 201.68 | 201.00 | 201.00 | −0.03 | −0.01% | 0.00 cr | 201.02 | 69.7% | ₹0 cr |
| 27 Jul '26 | 201.01 | 201.95 | 201.00 | 201.03 | +0.03 | +0.01% | 0.00 cr | 201.20 | 66.8% | ₹0 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.
