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 | 209.00 | 209.50 | 208.00 | 209.50 | +0.50 | +0.24% | 0.00 cr | 208.88 | 100.0% | ₹0 cr |
| 03 Sep '26 | 209.00 | 209.00 | 208.90 | 209.00 | +0.20 | +0.10% | 0.00 cr | 208.97 | 100.0% | ₹0 cr |
| 02 Sep '26 | 199.00 | 208.80 | 199.00 | 208.80 | +4.80 | +2.35% | 0.00 cr | 203.90 | 100.0% | ₹0 cr |
| 31 Aug '26 | 204.00 | 204.00 | 204.00 | 204.00 | −6.00 | −2.86% | 0.00 cr | 204.00 | 100.0% | ₹0 cr |
| 28 Aug '26 | 210.00 | 216.00 | 204.00 | 210.00 | −4.00 | −1.87% | 0.00 cr | 210.00 | 100.0% | ₹0 cr |
| 27 Aug '26 | 211.00 | 214.00 | 211.00 | 214.00 | +8.00 | +3.88% | 0.00 cr | 212.50 | 100.0% | ₹0 cr |
| 25 Aug '26 | 211.00 | 211.00 | 206.00 | 206.00 | +4.00 | +1.98% | 0.00 cr | 208.50 | 100.0% | ₹0 cr |
| 24 Aug '26 | 188.00 | 202.00 | 188.00 | 202.00 | +4.65 | +2.36% | 0.00 cr | 195.00 | 50.0% | ₹0 cr |
| 19 Aug '26 | 188.00 | 202.00 | 185.95 | 197.35 | +1.65 | +0.84% | 0.00 cr | 191.05 | 91.7% | ₹0 cr |
| 18 Aug '26 | 197.00 | 197.00 | 195.70 | 195.70 | −10.30 | −5.00% | 0.00 cr | 196.08 | 100.0% | ₹0 cr |
| 17 Aug '26 | 210.00 | 210.00 | 206.00 | 206.00 | −9.00 | −4.19% | 0.00 cr | 208.00 | 100.0% | ₹0 cr |
| 13 Aug '26 | 211.00 | 215.00 | 211.00 | 215.00 | +5.00 | +2.38% | 0.00 cr | 213.00 | 100.0% | ₹0 cr |
| 12 Aug '26 | 207.50 | 210.00 | 207.50 | 210.00 | +3.00 | +1.45% | 0.00 cr | 208.90 | 100.0% | ₹0 cr |
| 10 Aug '26 | 207.00 | 207.00 | 207.00 | 207.00 | +0.00 | +0.00% | 0.00 cr | 207.00 | 100.0% | ₹0 cr |
| 06 Aug '26 | 207.00 | 207.00 | 207.00 | 207.00 | +2.00 | +0.98% | 0.00 cr | 207.00 | 100.0% | ₹0 cr |
| 04 Aug '26 | 200.00 | 205.00 | 200.00 | 205.00 | −4.25 | −2.03% | 0.00 cr | 202.50 | 100.0% | ₹0 cr |
| 27 Jul '26 | 215.00 | 218.00 | 209.25 | 209.25 | +1.25 | +0.60% | 0.00 cr | 214.94 | 80.0% | ₹0 cr |
| 24 Jul '26 | 210.00 | 210.00 | 207.10 | 208.00 | −4.90 | −2.30% | 0.00 cr | 208.05 | 100.0% | ₹0 cr |
| 22 Jul '26 | 209.05 | 214.90 | 209.00 | 212.90 | +2.90 | +1.38% | 0.00 cr | 210.55 | 88.9% | ₹0 cr |
| 21 Jul '26 | 203.15 | 212.00 | 203.15 | 210.00 | +4.40 | +2.14% | 0.00 cr | 208.96 | 100.0% | ₹0 cr |
| 17 Jul '26 | 202.65 | 207.85 | 201.05 | 205.60 | −1.40 | −0.68% | 0.00 cr | 204.40 | 100.0% | ₹0 cr |
| 16 Jul '26 | 203.55 | 207.00 | 199.05 | 207.00 | −1.30 | −0.62% | 0.00 cr | 202.66 | 100.0% | ₹0 cr |
| 15 Jul '26 | 206.95 | 209.50 | 206.95 | 208.30 | +5.75 | +2.84% | 0.00 cr | 208.30 | 100.0% | ₹0 cr |
| 14 Jul '26 | 205.00 | 205.00 | 200.00 | 202.55 | −2.35 | −1.15% | 0.00 cr | 201.90 | 100.0% | ₹0 cr |
| 13 Jul '26 | 200.00 | 205.00 | 200.00 | 204.90 | +8.05 | +4.09% | 0.00 cr | 204.30 | 100.0% | ₹0 cr |
| 10 Jul '26 | 194.10 | 196.85 | 194.10 | 196.85 | +3.85 | +1.99% | 0.00 cr | 195.67 | 100.0% | ₹0 cr |
| 09 Jul '26 | 187.00 | 193.00 | 187.00 | 193.00 | +3.05 | +1.61% | 0.00 cr | 190.33 | 100.0% | ₹0 cr |
| 08 Jul '26 | 189.95 | 189.95 | 189.95 | 189.95 | −3.85 | −1.99% | 0.00 cr | 189.95 | 100.0% | ₹0 cr |
| 07 Jul '26 | 190.30 | 193.80 | 190.30 | 193.80 | −0.25 | −0.13% | 0.00 cr | 192.63 | 100.0% | ₹0 cr |
| 02 Jul '26 | 194.05 | 194.05 | 194.05 | 194.05 | −3.95 | −1.99% | 0.00 cr | 194.05 | 100.0% | ₹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.
