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 | 196.90 | 201.70 | 195.65 | 199.17 | +3.51 | +1.79% | 0.08 cr | 198.80 | 39.6% | ₹15 cr |
| 03 Sep '26 | 192.90 | 197.00 | 192.90 | 195.66 | +3.30 | +1.72% | 0.04 cr | 195.16 | 40.8% | ₹7 cr |
| 02 Sep '26 | 190.00 | 194.00 | 188.00 | 192.36 | +1.54 | +0.81% | 0.04 cr | 190.52 | 36.4% | ₹9 cr |
| 01 Sep '26 | 196.50 | 196.82 | 190.10 | 190.82 | −6.10 | −3.10% | 0.06 cr | 192.43 | 53.3% | ₹11 cr |
| 31 Aug '26 | 198.50 | 198.50 | 195.15 | 196.92 | −2.31 | −1.16% | 0.10 cr | 197.04 | 48.1% | ₹20 cr |
| 28 Aug '26 | 201.80 | 201.80 | 197.80 | 199.23 | −1.81 | −0.90% | 0.03 cr | 198.91 | 44.4% | ₹6 cr |
| 27 Aug '26 | 201.49 | 204.30 | 198.81 | 201.04 | +0.35 | +0.17% | 0.06 cr | 201.41 | 35.6% | ₹11 cr |
| 26 Aug '26 | 195.65 | 201.89 | 194.81 | 200.69 | +5.98 | +3.07% | 0.07 cr | 198.56 | 38.8% | ₹14 cr |
| 25 Aug '26 | 194.40 | 196.22 | 193.50 | 194.71 | −0.60 | −0.31% | 0.04 cr | 194.42 | 40.0% | ₹7 cr |
| 24 Aug '26 | 195.24 | 197.80 | 193.02 | 195.31 | +0.58 | +0.30% | 0.06 cr | 195.54 | 37.2% | ₹11 cr |
| 21 Aug '26 | 199.01 | 200.34 | 193.91 | 194.73 | −4.28 | −2.15% | 0.13 cr | 196.73 | 51.4% | ₹26 cr |
| 20 Aug '26 | 197.94 | 201.48 | 197.94 | 199.01 | +2.89 | +1.47% | 0.05 cr | 199.98 | 41.0% | ₹10 cr |
| 19 Aug '26 | 198.16 | 201.90 | 196.00 | 196.12 | −1.06 | −0.54% | 0.04 cr | 197.58 | 44.8% | ₹9 cr |
| 18 Aug '26 | 200.24 | 201.89 | 196.50 | 197.18 | −2.98 | −1.49% | 0.04 cr | 197.73 | 53.6% | ₹9 cr |
| 17 Aug '26 | 198.30 | 201.96 | 196.73 | 200.16 | +3.43 | +1.74% | 0.06 cr | 199.64 | 36.7% | ₹12 cr |
| 14 Aug '26 | 203.00 | 204.12 | 195.67 | 196.73 | −6.35 | −3.13% | 0.09 cr | 198.73 | 47.9% | ₹18 cr |
| 13 Aug '26 | 204.50 | 205.00 | 202.40 | 203.08 | −0.05 | −0.02% | 0.14 cr | 203.35 | 49.7% | ₹28 cr |
| 12 Aug '26 | 212.00 | 212.89 | 200.84 | 203.13 | −10.84 | −5.07% | 0.25 cr | 203.91 | 43.5% | ₹50 cr |
| 11 Aug '26 | 218.95 | 219.39 | 205.50 | 213.97 | −1.66 | −0.77% | 0.09 cr | 216.24 | 42.3% | ₹19 cr |
| 10 Aug '26 | 214.08 | 217.98 | 212.65 | 215.63 | +2.47 | +1.16% | 0.07 cr | 216.03 | 35.9% | ₹14 cr |
| 07 Aug '26 | 215.50 | 216.64 | 212.15 | 213.16 | −2.34 | −1.09% | 0.06 cr | 213.67 | 50.6% | ₹12 cr |
| 06 Aug '26 | 218.00 | 219.95 | 214.56 | 215.50 | −2.56 | −1.17% | 0.06 cr | 215.96 | 50.0% | ₹14 cr |
| 05 Aug '26 | 226.10 | 228.39 | 216.84 | 218.06 | −6.42 | −2.86% | 0.16 cr | 220.44 | 47.5% | ₹35 cr |
| 04 Aug '26 | 222.64 | 228.84 | 222.64 | 224.48 | +1.84 | +0.83% | 0.10 cr | 225.86 | 38.2% | ₹22 cr |
| 03 Aug '26 | 223.00 | 224.40 | 221.10 | 222.64 | +2.58 | +1.17% | 0.06 cr | 222.74 | 41.4% | ₹14 cr |
| 31 Jul '26 | 213.61 | 223.99 | 213.01 | 220.06 | +6.45 | +3.02% | 0.15 cr | 219.98 | 23.4% | ₹32 cr |
| 30 Jul '26 | 217.27 | 217.48 | 212.30 | 213.61 | −2.46 | −1.14% | 0.12 cr | 213.58 | 46.9% | ₹26 cr |
| 29 Jul '26 | 216.49 | 219.90 | 215.20 | 216.07 | −0.38 | −0.18% | 0.05 cr | 217.30 | 39.6% | ₹10 cr |
| 28 Jul '26 | 217.20 | 219.78 | 215.00 | 216.45 | −2.31 | −1.06% | 0.05 cr | 216.97 | 44.9% | ₹11 cr |
| 27 Jul '26 | 223.90 | 224.94 | 217.49 | 218.76 | −1.40 | −0.64% | 0.06 cr | 220.22 | 39.0% | ₹14 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.
