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 | 201.97 | 210.00 | 200.50 | 206.08 | +6.30 | +3.15% | 0.02 cr | 206.13 | 52.4% | ₹4 cr |
| 03 Sep '26 | 199.10 | 205.00 | 199.10 | 199.78 | +0.17 | +0.09% | 0.01 cr | 201.47 | 53.3% | ₹2 cr |
| 02 Sep '26 | 200.00 | 202.84 | 197.46 | 199.61 | −0.99 | −0.49% | 0.02 cr | 200.23 | 53.3% | ₹4 cr |
| 01 Sep '26 | 198.32 | 215.00 | 198.18 | 200.60 | +0.91 | +0.46% | 0.06 cr | 207.22 | 34.2% | ₹13 cr |
| 31 Aug '26 | 202.97 | 203.52 | 199.00 | 199.69 | −4.10 | −2.01% | 0.01 cr | 200.34 | 62.1% | ₹1 cr |
| 28 Aug '26 | 205.20 | 209.17 | 202.31 | 203.79 | −2.57 | −1.25% | 0.01 cr | 205.64 | 63.6% | ₹2 cr |
| 27 Aug '26 | 206.18 | 208.60 | 202.00 | 206.36 | +0.18 | +0.09% | 0.01 cr | 205.24 | 49.7% | ₹2 cr |
| 26 Aug '26 | 206.14 | 207.68 | 200.00 | 206.18 | +1.56 | +0.76% | 0.01 cr | 203.70 | 46.4% | ₹2 cr |
| 25 Aug '26 | 201.29 | 209.84 | 197.13 | 204.62 | +3.33 | +1.65% | 0.02 cr | 201.44 | 59.2% | ₹3 cr |
| 24 Aug '26 | 202.00 | 205.99 | 200.16 | 201.29 | −1.73 | −0.85% | 0.01 cr | 203.37 | 74.9% | ₹1 cr |
| 21 Aug '26 | 209.25 | 210.42 | 202.00 | 203.02 | −5.19 | −2.49% | 0.01 cr | 205.04 | 62.4% | ₹2 cr |
| 20 Aug '26 | 211.50 | 214.95 | 207.30 | 208.21 | −2.32 | −1.10% | 0.01 cr | 209.83 | 61.1% | ₹1 cr |
| 19 Aug '26 | 211.50 | 217.70 | 209.82 | 210.53 | −3.46 | −1.62% | 0.01 cr | 213.50 | 45.1% | ₹1 cr |
| 18 Aug '26 | 210.98 | 216.43 | 208.00 | 213.99 | +0.85 | +0.40% | 0.02 cr | 213.88 | 81.1% | ₹5 cr |
| 17 Aug '26 | 217.14 | 217.14 | 210.55 | 213.14 | −2.40 | −1.11% | 0.00 cr | 213.55 | 57.9% | ₹1 cr |
| 14 Aug '26 | 218.69 | 219.79 | 215.00 | 215.54 | −1.30 | −0.60% | 0.00 cr | 215.98 | 60.7% | ₹0 cr |
| 13 Aug '26 | 216.00 | 220.73 | 216.00 | 216.84 | −1.77 | −0.81% | 0.00 cr | 218.09 | 52.8% | ₹1 cr |
| 12 Aug '26 | 218.82 | 221.40 | 212.21 | 218.61 | +1.25 | +0.58% | 0.01 cr | 215.30 | 68.5% | ₹3 cr |
| 11 Aug '26 | 218.93 | 221.79 | 216.28 | 217.36 | −1.57 | −0.72% | 0.00 cr | 218.14 | 70.3% | ₹1 cr |
| 10 Aug '26 | 219.59 | 220.01 | 217.50 | 218.93 | −0.66 | −0.30% | 0.00 cr | 218.54 | 66.6% | ₹1 cr |
| 07 Aug '26 | 217.82 | 224.00 | 214.50 | 219.59 | +1.77 | +0.81% | 0.01 cr | 219.38 | 64.8% | ₹3 cr |
| 06 Aug '26 | 217.60 | 221.65 | 217.09 | 217.82 | −2.78 | −1.26% | 0.01 cr | 218.35 | 47.8% | ₹2 cr |
| 05 Aug '26 | 223.65 | 226.00 | 220.00 | 220.60 | −0.85 | −0.38% | 0.00 cr | 221.50 | 68.2% | ₹1 cr |
| 04 Aug '26 | 222.00 | 223.76 | 220.00 | 221.45 | −0.50 | −0.23% | 0.01 cr | 221.69 | 69.3% | ₹1 cr |
| 03 Aug '26 | 223.25 | 227.00 | 220.15 | 221.95 | +0.94 | +0.43% | 0.01 cr | 223.15 | 65.5% | ₹1 cr |
| 31 Jul '26 | 223.79 | 229.36 | 220.00 | 221.01 | −3.59 | −1.60% | 0.01 cr | 223.10 | 62.9% | ₹2 cr |
| 30 Jul '26 | 231.00 | 231.00 | 223.52 | 224.60 | −4.55 | −1.99% | 0.00 cr | 226.86 | 68.0% | ₹1 cr |
| 29 Jul '26 | 224.00 | 231.00 | 224.00 | 229.15 | +4.97 | +2.22% | 0.00 cr | 228.37 | 65.8% | ₹1 cr |
| 28 Jul '26 | 229.99 | 229.99 | 223.50 | 224.18 | −2.69 | −1.19% | 0.00 cr | 225.63 | 41.7% | ₹1 cr |
| 27 Jul '26 | 224.80 | 229.80 | 222.00 | 226.87 | +6.00 | +2.72% | 0.00 cr | 225.19 | 48.1% | ₹1 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.
