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 | 193.00 | 195.49 | 190.92 | 192.72 | +1.52 | +0.79% | 0.00 cr | 193.22 | 58.5% | ₹0 cr |
| 03 Sep '26 | 190.08 | 194.20 | 187.59 | 191.20 | +2.22 | +1.17% | 0.00 cr | 191.66 | 55.9% | ₹0 cr |
| 02 Sep '26 | 191.55 | 194.00 | 186.66 | 188.98 | −4.09 | −2.12% | 0.00 cr | 189.61 | 60.5% | ₹0 cr |
| 01 Sep '26 | 200.00 | 200.00 | 190.45 | 193.07 | −3.83 | −1.95% | 0.00 cr | 194.35 | 68.6% | ₹0 cr |
| 31 Aug '26 | 195.22 | 199.59 | 192.62 | 196.90 | −0.30 | −0.15% | 0.00 cr | 196.11 | 50.9% | ₹0 cr |
| 28 Aug '26 | 198.75 | 198.75 | 193.22 | 197.20 | +2.50 | +1.28% | 0.00 cr | 196.08 | 67.5% | ₹0 cr |
| 27 Aug '26 | 202.74 | 204.40 | 193.60 | 194.70 | −8.03 | −3.96% | 0.00 cr | 197.44 | 48.1% | ₹0 cr |
| 26 Aug '26 | 199.11 | 208.52 | 199.11 | 202.73 | +3.88 | +1.95% | 0.00 cr | 204.85 | 41.0% | ₹1 cr |
| 25 Aug '26 | 204.00 | 204.00 | 196.50 | 198.85 | −1.83 | −0.91% | 0.00 cr | 200.55 | 50.7% | ₹0 cr |
| 24 Aug '26 | 199.40 | 205.18 | 198.52 | 200.68 | +2.79 | +1.41% | 0.00 cr | 201.25 | 41.2% | ₹0 cr |
| 21 Aug '26 | 197.06 | 202.97 | 194.41 | 197.89 | +1.81 | +0.92% | 0.00 cr | 199.41 | 49.8% | ₹1 cr |
| 20 Aug '26 | 192.61 | 199.00 | 189.00 | 196.08 | +3.55 | +1.84% | 0.00 cr | 194.85 | 41.6% | ₹1 cr |
| 19 Aug '26 | 192.88 | 198.76 | 188.00 | 192.53 | +3.50 | +1.85% | 0.00 cr | 194.32 | 33.1% | ₹0 cr |
| 18 Aug '26 | 194.99 | 194.99 | 188.05 | 189.03 | −4.44 | −2.29% | 0.00 cr | 190.52 | 78.0% | ₹0 cr |
| 17 Aug '26 | 197.00 | 197.00 | 192.10 | 193.47 | −5.34 | −2.69% | 0.00 cr | 194.60 | 63.9% | ₹0 cr |
| 14 Aug '26 | 209.07 | 209.50 | 197.49 | 198.81 | −23.87 | −10.72% | 0.01 cr | 203.55 | 68.0% | ₹1 cr |
| 13 Aug '26 | 222.95 | 225.89 | 220.10 | 222.68 | +2.94 | +1.34% | 0.00 cr | 222.43 | 83.6% | ₹0 cr |
| 12 Aug '26 | 227.35 | 227.35 | 217.61 | 219.74 | −1.55 | −0.70% | 0.00 cr | 221.18 | 77.4% | ₹1 cr |
| 11 Aug '26 | 228.00 | 228.00 | 220.20 | 221.29 | −2.10 | −0.94% | 0.00 cr | 224.09 | 63.6% | ₹0 cr |
| 10 Aug '26 | 222.08 | 226.95 | 222.00 | 223.39 | +0.86 | +0.39% | 0.00 cr | 223.76 | 71.7% | ₹0 cr |
| 07 Aug '26 | 225.90 | 225.90 | 220.10 | 222.53 | +0.26 | +0.12% | 0.00 cr | 223.03 | 71.2% | ₹0 cr |
| 06 Aug '26 | 224.80 | 228.00 | 215.00 | 222.27 | −0.85 | −0.38% | 0.00 cr | 221.39 | 56.4% | ₹1 cr |
| 05 Aug '26 | 221.50 | 224.90 | 216.25 | 223.12 | +6.28 | +2.90% | 0.00 cr | 220.33 | 70.1% | ₹0 cr |
| 04 Aug '26 | 217.80 | 223.00 | 214.41 | 216.84 | +2.21 | +1.03% | 0.00 cr | 218.29 | 68.2% | ₹1 cr |
| 03 Aug '26 | 215.55 | 220.00 | 212.25 | 214.63 | −0.92 | −0.43% | 0.00 cr | 216.70 | 66.8% | ₹0 cr |
| 31 Jul '26 | 213.25 | 216.00 | 209.10 | 215.55 | +5.55 | +2.64% | 0.00 cr | 214.49 | 68.3% | ₹0 cr |
| 30 Jul '26 | 218.47 | 218.47 | 208.40 | 210.00 | −8.47 | −3.88% | 0.00 cr | 212.63 | 67.3% | ₹0 cr |
| 29 Jul '26 | 212.86 | 219.25 | 210.64 | 218.47 | +9.48 | +4.54% | 0.00 cr | 214.95 | 71.5% | ₹0 cr |
| 28 Jul '26 | 218.50 | 218.78 | 208.55 | 208.99 | −5.90 | −2.75% | 0.00 cr | 211.82 | 66.5% | ₹0 cr |
| 27 Jul '26 | 219.00 | 219.00 | 214.10 | 214.89 | −2.07 | −0.95% | 0.00 cr | 217.08 | 78.7% | ₹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.
