End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 201.95 | 202.40 | 197.55 | 198.38 | −2.91 | −1.45% | 0.00 cr | 199.26 | ₹0 cr |
| 03 Sep '26 | 202.25 | 202.25 | 196.05 | 201.29 | +1.68 | +0.84% | 0.00 cr | 200.59 | ₹0 cr |
| 02 Sep '26 | 198.00 | 200.37 | 195.32 | 199.61 | +0.29 | +0.15% | 0.00 cr | 197.42 | ₹0 cr |
| 01 Sep '26 | 200.76 | 203.00 | 196.90 | 199.32 | −1.44 | −0.72% | 0.00 cr | 199.34 | ₹1 cr |
| 31 Aug '26 | 200.80 | 205.00 | 198.00 | 200.76 | +1.22 | +0.61% | 0.00 cr | 201.14 | ₹1 cr |
| 28 Aug '26 | 196.00 | 201.99 | 196.00 | 199.54 | −1.14 | −0.57% | 0.00 cr | 198.80 | ₹0 cr |
| 27 Aug '26 | 197.00 | 201.15 | 197.00 | 200.68 | −0.47 | −0.23% | 0.00 cr | 199.12 | ₹0 cr |
| 26 Aug '26 | 199.99 | 203.00 | 195.00 | 201.15 | +2.33 | +1.17% | 0.00 cr | 200.61 | ₹0 cr |
| 25 Aug '26 | 194.00 | 200.00 | 194.00 | 198.82 | +5.89 | +3.05% | 0.00 cr | 196.18 | ₹1 cr |
| 24 Aug '26 | 188.75 | 193.49 | 188.75 | 192.93 | +7.45 | +4.02% | 0.00 cr | 192.63 | ₹1 cr |
| 21 Aug '26 | 187.00 | 187.99 | 184.01 | 185.48 | −2.25 | −1.20% | 0.00 cr | 185.72 | ₹0 cr |
| 20 Aug '26 | 185.00 | 189.50 | 185.00 | 187.73 | −0.07 | −0.04% | 0.00 cr | 186.73 | ₹0 cr |
| 19 Aug '26 | 191.40 | 191.40 | 186.11 | 187.80 | −1.56 | −0.82% | 0.00 cr | 187.72 | ₹0 cr |
| 18 Aug '26 | 188.00 | 190.60 | 185.51 | 189.36 | +0.36 | +0.19% | 0.00 cr | 188.38 | ₹0 cr |
| 17 Aug '26 | 191.40 | 191.40 | 186.00 | 189.00 | −2.14 | −1.12% | 0.00 cr | 187.67 | ₹0 cr |
| 14 Aug '26 | 190.00 | 192.89 | 188.52 | 191.14 | −0.12 | −0.06% | 0.00 cr | 190.27 | ₹0 cr |
| 13 Aug '26 | 189.80 | 195.10 | 189.50 | 191.26 | −1.04 | −0.54% | 0.00 cr | 191.24 | ₹0 cr |
| 12 Aug '26 | 191.60 | 195.70 | 189.50 | 192.30 | +2.75 | +1.45% | 0.00 cr | 190.83 | ₹0 cr |
| 11 Aug '26 | 189.60 | 193.00 | 188.01 | 189.55 | −2.04 | −1.06% | 0.00 cr | 189.86 | ₹0 cr |
| 10 Aug '26 | 191.20 | 194.90 | 191.00 | 191.59 | +1.54 | +0.81% | 0.00 cr | 193.60 | ₹0 cr |
| 07 Aug '26 | 188.60 | 192.95 | 188.60 | 190.05 | −2.57 | −1.33% | 0.00 cr | 190.53 | ₹0 cr |
| 06 Aug '26 | 196.90 | 196.90 | 192.00 | 192.62 | −4.52 | −2.29% | 0.00 cr | 192.92 | ₹0 cr |
| 05 Aug '26 | 202.95 | 202.95 | 192.00 | 197.14 | +3.85 | +1.99% | 0.01 cr | 199.42 | ₹2 cr |
| 04 Aug '26 | 193.29 | 193.29 | 193.29 | 193.29 | +9.20 | +5.00% | 0.00 cr | 193.29 | ₹1 cr |
| 03 Aug '26 | 184.00 | 184.28 | 177.00 | 184.09 | +8.58 | +4.89% | 0.00 cr | 182.91 | ₹1 cr |
| 31 Jul '26 | 176.20 | 179.90 | 173.00 | 175.51 | +2.07 | +1.19% | 0.00 cr | 177.32 | ₹0 cr |
| 30 Jul '26 | 176.05 | 176.90 | 173.00 | 173.44 | −2.61 | −1.48% | 0.00 cr | 174.98 | ₹0 cr |
| 29 Jul '26 | 179.98 | 179.98 | 171.00 | 176.05 | +0.14 | +0.08% | 0.00 cr | 175.45 | ₹0 cr |
| 28 Jul '26 | 177.98 | 177.98 | 175.01 | 175.91 | −2.07 | −1.16% | 0.00 cr | 176.61 | ₹0 cr |
| 27 Jul '26 | 176.53 | 182.30 | 175.50 | 177.98 | +1.45 | +0.82% | 0.00 cr | 178.48 | ₹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.
