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 | 198.09 | 202.00 | 192.00 | 193.24 | −7.60 | −3.78% | 0.02 cr | 196.32 | 57.8% | ₹5 cr |
| 03 Sep '26 | 199.50 | 202.19 | 196.36 | 200.84 | +1.72 | +0.86% | 0.03 cr | 199.55 | 56.3% | ₹5 cr |
| 02 Sep '26 | 200.00 | 200.92 | 197.60 | 199.12 | −2.22 | −1.10% | 0.02 cr | 199.15 | 58.6% | ₹4 cr |
| 01 Sep '26 | 208.00 | 208.00 | 200.78 | 201.34 | −3.46 | −1.69% | 0.05 cr | 203.57 | 56.6% | ₹10 cr |
| 31 Aug '26 | 203.00 | 207.43 | 197.40 | 204.80 | +2.54 | +1.26% | 0.13 cr | 204.31 | 91.0% | ₹26 cr |
| 28 Aug '26 | 200.31 | 202.90 | 196.81 | 202.26 | +3.54 | +1.78% | 0.02 cr | 200.38 | 52.5% | ₹3 cr |
| 27 Aug '26 | 206.10 | 211.50 | 198.37 | 198.72 | −7.02 | −3.41% | 0.03 cr | 201.67 | 58.2% | ₹6 cr |
| 26 Aug '26 | 202.61 | 209.00 | 197.50 | 205.74 | +5.87 | +2.94% | 0.07 cr | 204.87 | 39.6% | ₹14 cr |
| 25 Aug '26 | 203.00 | 203.00 | 196.35 | 199.87 | −2.59 | −1.28% | 0.03 cr | 199.29 | 71.0% | ₹7 cr |
| 24 Aug '26 | 192.61 | 206.00 | 192.00 | 202.46 | +10.85 | +5.66% | 0.15 cr | 201.03 | 58.9% | ₹30 cr |
| 21 Aug '26 | 188.40 | 192.30 | 188.13 | 191.61 | +0.95 | +0.50% | 0.01 cr | 191.03 | 63.6% | ₹3 cr |
| 20 Aug '26 | 184.80 | 191.49 | 184.00 | 190.66 | +5.77 | +3.12% | 0.03 cr | 188.87 | 64.7% | ₹6 cr |
| 19 Aug '26 | 190.50 | 193.87 | 183.30 | 184.89 | +0.25 | +0.14% | 0.04 cr | 188.14 | 38.9% | ₹8 cr |
| 18 Aug '26 | 174.00 | 187.75 | 171.42 | 184.64 | +10.54 | +6.05% | 0.05 cr | 179.71 | 40.3% | ₹9 cr |
| 17 Aug '26 | 180.00 | 180.00 | 173.30 | 174.10 | −5.82 | −3.23% | 0.03 cr | 175.28 | 61.0% | ₹6 cr |
| 14 Aug '26 | 177.25 | 182.08 | 177.25 | 179.92 | +1.37 | +0.77% | 0.03 cr | 179.82 | 54.5% | ₹5 cr |
| 13 Aug '26 | 178.02 | 181.79 | 177.00 | 178.55 | +0.53 | +0.30% | 0.02 cr | 179.05 | 62.5% | ₹4 cr |
| 12 Aug '26 | 177.60 | 182.32 | 175.41 | 178.02 | +0.18 | +0.10% | 0.04 cr | 178.61 | 45.8% | ₹8 cr |
| 11 Aug '26 | 183.59 | 183.79 | 177.00 | 177.84 | −5.75 | −3.13% | 0.02 cr | 180.30 | 63.7% | ₹3 cr |
| 10 Aug '26 | 184.20 | 189.26 | 183.00 | 183.59 | −2.41 | −1.30% | 0.02 cr | 185.37 | 56.1% | ₹4 cr |
| 07 Aug '26 | 189.48 | 189.49 | 182.95 | 186.00 | −2.61 | −1.38% | 0.05 cr | 185.12 | 56.5% | ₹10 cr |
| 06 Aug '26 | 192.20 | 192.20 | 185.12 | 188.61 | −1.39 | −0.73% | 0.02 cr | 189.02 | 59.1% | ₹4 cr |
| 05 Aug '26 | 194.45 | 194.45 | 187.56 | 190.00 | −1.15 | −0.60% | 0.08 cr | 190.15 | 52.9% | ₹14 cr |
| 04 Aug '26 | 192.25 | 194.39 | 191.00 | 191.15 | −2.81 | −1.45% | 0.02 cr | 191.83 | 78.0% | ₹3 cr |
| 03 Aug '26 | 194.51 | 195.98 | 192.05 | 193.96 | −0.90 | −0.46% | 0.03 cr | 193.32 | 56.2% | ₹5 cr |
| 31 Jul '26 | 192.92 | 196.16 | 189.00 | 194.86 | +4.79 | +2.52% | 0.03 cr | 192.39 | 55.6% | ₹6 cr |
| 30 Jul '26 | 198.01 | 199.01 | 188.54 | 190.07 | −10.93 | −5.44% | 0.07 cr | 191.38 | 48.3% | ₹13 cr |
| 29 Jul '26 | 199.86 | 203.00 | 198.00 | 201.00 | +3.11 | +1.57% | 0.01 cr | 199.89 | 56.4% | ₹3 cr |
| 28 Jul '26 | 197.05 | 199.50 | 192.60 | 197.89 | +0.84 | +0.43% | 0.02 cr | 197.84 | 73.1% | ₹4 cr |
| 27 Jul '26 | 197.00 | 199.85 | 195.00 | 197.05 | +1.75 | +0.90% | 0.01 cr | 197.26 | 57.4% | ₹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.
