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 | 195.79 | 197.09 | 193.79 | 195.65 | +1.87 | +0.97% | 0.00 cr | 195.67 | 58.5% | ₹1 cr |
| 03 Sep '26 | 194.27 | 197.00 | 192.30 | 193.78 | −0.49 | −0.25% | 0.01 cr | 194.00 | 61.2% | ₹2 cr |
| 02 Sep '26 | 197.10 | 199.02 | 193.05 | 194.27 | −3.49 | −1.76% | 0.01 cr | 194.57 | 60.3% | ₹2 cr |
| 01 Sep '26 | 199.88 | 199.88 | 196.15 | 197.76 | −1.44 | −0.72% | 0.00 cr | 197.99 | 58.6% | ₹1 cr |
| 31 Aug '26 | 202.28 | 203.28 | 198.17 | 199.20 | −3.37 | −1.66% | 0.01 cr | 200.10 | 69.2% | ₹1 cr |
| 28 Aug '26 | 206.00 | 206.00 | 201.92 | 202.57 | −2.60 | −1.27% | 0.00 cr | 202.93 | 67.3% | ₹1 cr |
| 27 Aug '26 | 204.92 | 205.92 | 202.21 | 205.17 | +1.46 | +0.72% | 0.00 cr | 204.41 | 55.7% | ₹1 cr |
| 26 Aug '26 | 205.99 | 206.61 | 202.30 | 203.71 | −1.72 | −0.84% | 0.01 cr | 205.04 | 63.9% | ₹1 cr |
| 25 Aug '26 | 208.33 | 208.33 | 204.00 | 205.43 | −1.37 | −0.66% | 0.01 cr | 205.65 | 62.6% | ₹1 cr |
| 24 Aug '26 | 205.60 | 209.53 | 205.05 | 206.80 | +0.94 | +0.46% | 0.01 cr | 206.81 | 48.3% | ₹1 cr |
| 21 Aug '26 | 206.31 | 208.00 | 204.53 | 205.86 | −0.45 | −0.22% | 0.01 cr | 206.36 | 47.3% | ₹2 cr |
| 20 Aug '26 | 208.10 | 210.78 | 205.65 | 206.31 | −1.11 | −0.54% | 0.01 cr | 207.77 | 61.0% | ₹3 cr |
| 19 Aug '26 | 209.85 | 212.50 | 206.51 | 207.42 | −2.43 | −1.16% | 0.01 cr | 209.99 | 63.2% | ₹1 cr |
| 18 Aug '26 | 212.98 | 212.98 | 209.37 | 209.85 | −2.28 | −1.07% | 0.01 cr | 210.73 | 66.5% | ₹1 cr |
| 17 Aug '26 | 210.61 | 213.30 | 210.61 | 212.13 | +0.65 | +0.31% | 0.00 cr | 212.15 | 80.0% | ₹1 cr |
| 14 Aug '26 | 212.88 | 212.88 | 210.00 | 211.48 | +0.58 | +0.28% | 0.01 cr | 211.73 | 65.5% | ₹1 cr |
| 13 Aug '26 | 212.50 | 213.69 | 210.20 | 210.90 | −1.32 | −0.62% | 0.01 cr | 212.15 | 68.3% | ₹1 cr |
| 12 Aug '26 | 212.50 | 215.43 | 209.37 | 212.22 | +0.36 | +0.17% | 0.01 cr | 212.24 | 41.4% | ₹2 cr |
| 11 Aug '26 | 211.28 | 212.50 | 208.29 | 211.86 | +0.58 | +0.27% | 0.01 cr | 210.52 | 59.6% | ₹2 cr |
| 10 Aug '26 | 210.00 | 212.50 | 208.83 | 211.28 | +0.87 | +0.41% | 0.01 cr | 210.93 | 59.3% | ₹1 cr |
| 07 Aug '26 | 211.18 | 213.00 | 209.57 | 210.41 | −0.24 | −0.11% | 0.01 cr | 211.12 | 50.1% | ₹2 cr |
| 06 Aug '26 | 210.38 | 213.80 | 209.26 | 210.65 | +0.46 | +0.22% | 0.01 cr | 211.77 | 56.7% | ₹3 cr |
| 05 Aug '26 | 209.50 | 212.70 | 207.85 | 210.19 | +0.01 | +0.00% | 0.02 cr | 211.38 | 66.0% | ₹3 cr |
| 04 Aug '26 | 211.51 | 212.73 | 208.84 | 210.18 | −0.35 | −0.17% | 0.01 cr | 210.48 | 55.6% | ₹1 cr |
| 03 Aug '26 | 210.00 | 213.20 | 208.28 | 210.53 | +1.58 | +0.76% | 0.01 cr | 210.36 | 46.4% | ₹3 cr |
| 31 Jul '26 | 211.02 | 211.39 | 208.10 | 208.95 | −2.07 | −0.98% | 0.01 cr | 209.45 | 57.5% | ₹1 cr |
| 30 Jul '26 | 210.50 | 211.98 | 208.81 | 211.02 | +0.45 | +0.21% | 0.01 cr | 210.38 | 57.0% | ₹2 cr |
| 29 Jul '26 | 208.70 | 213.20 | 208.00 | 210.57 | +2.06 | +0.99% | 0.01 cr | 210.83 | 64.5% | ₹3 cr |
| 28 Jul '26 | 208.29 | 210.79 | 208.01 | 208.51 | +0.22 | +0.11% | 0.01 cr | 209.37 | 44.9% | ₹1 cr |
| 27 Jul '26 | 211.50 | 211.94 | 206.45 | 208.29 | −0.46 | −0.22% | 0.02 cr | 208.68 | 49.8% | ₹3 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.
