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 | 209.99 | 222.00 | 209.20 | 212.34 | +4.03 | +1.93% | 0.08 cr | 216.17 | 26.9% | ₹18 cr |
| 03 Sep '26 | 206.00 | 209.90 | 206.00 | 208.31 | +2.17 | +1.05% | 0.01 cr | 208.18 | 39.9% | ₹3 cr |
| 02 Sep '26 | 204.50 | 213.00 | 203.00 | 206.14 | −1.39 | −0.67% | 0.04 cr | 208.02 | 28.4% | ₹8 cr |
| 01 Sep '26 | 215.48 | 216.93 | 206.10 | 207.53 | −7.95 | −3.69% | 0.02 cr | 209.69 | 41.5% | ₹5 cr |
| 31 Aug '26 | 213.72 | 223.39 | 210.13 | 215.48 | +1.76 | +0.82% | 0.13 cr | 217.29 | 17.9% | ₹28 cr |
| 28 Aug '26 | 186.14 | 217.70 | 186.14 | 213.72 | +27.58 | +14.82% | 0.64 cr | 212.32 | 6.3% | ₹136 cr |
| 27 Aug '26 | 191.30 | 193.20 | 185.00 | 186.14 | −5.94 | −3.09% | 0.01 cr | 188.06 | 59.2% | ₹2 cr |
| 26 Aug '26 | 192.80 | 195.00 | 191.05 | 192.08 | +0.45 | +0.23% | 0.01 cr | 192.24 | 40.6% | ₹1 cr |
| 25 Aug '26 | 194.05 | 194.39 | 189.00 | 191.63 | −2.42 | −1.25% | 0.01 cr | 191.30 | 48.0% | ₹1 cr |
| 24 Aug '26 | 191.26 | 196.83 | 191.26 | 194.05 | +2.39 | +1.25% | 0.01 cr | 194.50 | 58.6% | ₹2 cr |
| 21 Aug '26 | 195.45 | 197.44 | 188.56 | 191.66 | −4.04 | −2.06% | 0.02 cr | 192.03 | 48.6% | ₹4 cr |
| 20 Aug '26 | 195.50 | 198.80 | 194.36 | 195.70 | +0.53 | +0.27% | 0.01 cr | 196.38 | 51.3% | ₹2 cr |
| 19 Aug '26 | 196.65 | 198.00 | 194.35 | 195.17 | −1.82 | −0.92% | 0.01 cr | 195.63 | 58.3% | ₹2 cr |
| 18 Aug '26 | 200.25 | 202.71 | 196.36 | 196.99 | −4.75 | −2.35% | 0.01 cr | 198.28 | 54.0% | ₹3 cr |
| 17 Aug '26 | 203.22 | 205.53 | 200.16 | 201.74 | −3.23 | −1.58% | 0.01 cr | 202.69 | 46.0% | ₹2 cr |
| 14 Aug '26 | 211.50 | 211.51 | 202.77 | 204.97 | −6.16 | −2.92% | 0.02 cr | 206.12 | 51.1% | ₹3 cr |
| 13 Aug '26 | 216.53 | 218.00 | 209.25 | 211.13 | −3.77 | −1.75% | 0.02 cr | 212.82 | 39.9% | ₹3 cr |
| 12 Aug '26 | 207.70 | 216.00 | 205.00 | 214.90 | +11.26 | +5.53% | 0.06 cr | 211.94 | 42.4% | ₹13 cr |
| 11 Aug '26 | 194.60 | 207.70 | 194.60 | 203.64 | +5.93 | +3.00% | 0.03 cr | 203.29 | 32.9% | ₹5 cr |
| 10 Aug '26 | 202.91 | 202.91 | 193.00 | 197.71 | −6.34 | −3.11% | 0.04 cr | 196.44 | 44.4% | ₹8 cr |
| 07 Aug '26 | 201.65 | 205.24 | 198.00 | 204.05 | +2.40 | +1.19% | 0.02 cr | 201.50 | 46.9% | ₹5 cr |
| 06 Aug '26 | 207.90 | 207.90 | 200.01 | 201.65 | −3.61 | −1.76% | 0.01 cr | 203.57 | 47.5% | ₹2 cr |
| 05 Aug '26 | 199.95 | 208.00 | 199.80 | 205.26 | +5.31 | +2.66% | 0.02 cr | 205.30 | 36.2% | ₹4 cr |
| 04 Aug '26 | 200.60 | 203.38 | 197.35 | 199.95 | −1.59 | −0.79% | 0.01 cr | 200.88 | 51.8% | ₹2 cr |
| 03 Aug '26 | 201.00 | 203.90 | 199.30 | 201.54 | +1.32 | +0.66% | 0.02 cr | 201.10 | 31.2% | ₹3 cr |
| 31 Jul '26 | 198.81 | 205.00 | 196.20 | 200.22 | +1.00 | +0.50% | 0.02 cr | 200.19 | 24.1% | ₹4 cr |
| 30 Jul '26 | 204.70 | 204.70 | 197.00 | 199.22 | −5.48 | −2.68% | 0.02 cr | 199.36 | 37.5% | ₹4 cr |
| 29 Jul '26 | 206.70 | 210.00 | 202.61 | 204.70 | −2.83 | −1.36% | 0.02 cr | 205.27 | 36.8% | ₹4 cr |
| 28 Jul '26 | 206.91 | 211.80 | 205.10 | 207.53 | −0.45 | −0.22% | 0.03 cr | 207.15 | 26.6% | ₹5 cr |
| 27 Jul '26 | 204.80 | 212.10 | 204.80 | 207.98 | +3.16 | +1.54% | 0.03 cr | 208.39 | 27.1% | ₹6 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.
