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 | 208.90 | 208.90 | 204.26 | 205.18 | −2.86 | −1.37% | 0.04 cr | 205.88 | 63.2% | ₹8 cr |
| 03 Sep '26 | 207.90 | 211.71 | 205.30 | 208.04 | +2.10 | +1.02% | 0.10 cr | 208.35 | 47.0% | ₹22 cr |
| 02 Sep '26 | 200.35 | 207.94 | 197.51 | 205.94 | +7.14 | +3.59% | 0.15 cr | 204.12 | 48.0% | ₹31 cr |
| 01 Sep '26 | 198.00 | 201.50 | 196.00 | 198.80 | −0.56 | −0.28% | 0.05 cr | 199.13 | 49.3% | ₹10 cr |
| 31 Aug '26 | 205.61 | 207.20 | 198.10 | 199.36 | −6.55 | −3.18% | 0.06 cr | 201.22 | 54.2% | ₹13 cr |
| 28 Aug '26 | 200.99 | 206.80 | 200.56 | 205.91 | +5.43 | +2.71% | 0.14 cr | 204.27 | 45.1% | ₹28 cr |
| 27 Aug '26 | 200.00 | 204.55 | 196.00 | 200.48 | −0.99 | −0.49% | 0.19 cr | 201.70 | 46.3% | ₹38 cr |
| 26 Aug '26 | 192.50 | 203.70 | 190.40 | 201.47 | +10.75 | +5.64% | 0.34 cr | 197.49 | 42.9% | ₹68 cr |
| 25 Aug '26 | 177.40 | 191.25 | 177.40 | 190.72 | +12.33 | +6.91% | 0.35 cr | 186.69 | 46.5% | ₹65 cr |
| 24 Aug '26 | 173.49 | 182.00 | 172.50 | 178.39 | +5.75 | +3.33% | 0.17 cr | 178.09 | 49.5% | ₹31 cr |
| 21 Aug '26 | 173.00 | 174.50 | 169.50 | 172.64 | +2.46 | +1.45% | 0.04 cr | 172.27 | 53.9% | ₹7 cr |
| 20 Aug '26 | 172.00 | 176.00 | 167.24 | 170.18 | −1.78 | −1.04% | 0.06 cr | 170.24 | 60.2% | ₹11 cr |
| 19 Aug '26 | 171.99 | 173.19 | 171.12 | 171.96 | +0.33 | +0.19% | 0.02 cr | 172.12 | 56.1% | ₹3 cr |
| 18 Aug '26 | 174.35 | 176.52 | 171.15 | 171.63 | −2.81 | −1.61% | 0.04 cr | 173.97 | 59.3% | ₹8 cr |
| 17 Aug '26 | 175.77 | 176.64 | 173.20 | 174.44 | −1.33 | −0.76% | 0.04 cr | 174.15 | 67.7% | ₹6 cr |
| 14 Aug '26 | 175.80 | 176.90 | 173.40 | 175.77 | −0.20 | −0.11% | 0.05 cr | 175.24 | 61.4% | ₹8 cr |
| 13 Aug '26 | 174.59 | 177.16 | 170.41 | 175.97 | +1.92 | +1.10% | 0.07 cr | 174.45 | 52.9% | ₹12 cr |
| 12 Aug '26 | 172.00 | 181.40 | 170.78 | 174.05 | +9.41 | +5.72% | 0.81 cr | 177.43 | 21.1% | ₹144 cr |
| 11 Aug '26 | 165.50 | 167.19 | 163.50 | 164.64 | −0.09 | −0.05% | 0.04 cr | 165.17 | 65.6% | ₹7 cr |
| 10 Aug '26 | 159.00 | 166.05 | 159.00 | 164.73 | +6.80 | +4.31% | 0.07 cr | 164.00 | 58.3% | ₹11 cr |
| 07 Aug '26 | 159.00 | 159.95 | 157.55 | 157.93 | −1.28 | −0.80% | 0.02 cr | 158.12 | 69.5% | ₹4 cr |
| 06 Aug '26 | 160.79 | 162.00 | 158.51 | 159.21 | −1.58 | −0.98% | 0.03 cr | 159.98 | 64.2% | ₹5 cr |
| 05 Aug '26 | 162.01 | 163.99 | 159.50 | 160.79 | −1.44 | −0.89% | 0.04 cr | 161.19 | 57.6% | ₹7 cr |
| 04 Aug '26 | 162.15 | 163.80 | 161.05 | 162.23 | +0.75 | +0.46% | 0.02 cr | 162.86 | 56.5% | ₹4 cr |
| 03 Aug '26 | 163.00 | 164.00 | 161.10 | 161.48 | +0.31 | +0.19% | 0.02 cr | 162.17 | 60.2% | ₹3 cr |
| 31 Jul '26 | 162.90 | 163.23 | 160.90 | 161.17 | −0.84 | −0.52% | 0.02 cr | 162.12 | 58.7% | ₹4 cr |
| 30 Jul '26 | 162.45 | 163.40 | 161.26 | 162.01 | −0.64 | −0.39% | 0.01 cr | 162.32 | 52.0% | ₹2 cr |
| 29 Jul '26 | 162.00 | 163.72 | 161.42 | 162.65 | +0.97 | +0.60% | 0.01 cr | 162.52 | 51.1% | ₹2 cr |
| 28 Jul '26 | 162.61 | 163.11 | 160.71 | 161.68 | −0.90 | −0.55% | 0.01 cr | 161.84 | 54.4% | ₹2 cr |
| 27 Jul '26 | 162.00 | 163.66 | 160.29 | 162.58 | +5.35 | +3.40% | 0.03 cr | 162.31 | 54.1% | ₹5 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.
