End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 202.00 | 209.97 | 202.00 | 203.34 | −2.91 | −1.41% | 0.00 cr | 205.54 | ₹0 cr |
| 03 Sep '26 | 210.90 | 214.00 | 204.00 | 206.25 | −3.55 | −1.69% | 0.00 cr | 209.83 | ₹0 cr |
| 02 Sep '26 | 206.80 | 211.00 | 206.00 | 209.80 | +3.96 | +1.92% | 0.00 cr | 208.32 | ₹0 cr |
| 01 Sep '26 | 207.00 | 208.95 | 200.00 | 205.84 | +4.91 | +2.44% | 0.00 cr | 205.61 | ₹1 cr |
| 31 Aug '26 | 191.25 | 200.93 | 191.25 | 200.93 | +9.56 | +5.00% | 0.01 cr | 198.03 | ₹1 cr |
| 28 Aug '26 | 192.10 | 193.00 | 189.80 | 191.37 | −0.40 | −0.21% | 0.00 cr | 191.58 | ₹0 cr |
| 27 Aug '26 | 187.55 | 193.85 | 187.00 | 191.77 | +5.35 | +2.87% | 0.00 cr | 191.50 | ₹0 cr |
| 26 Aug '26 | 178.00 | 187.85 | 178.00 | 186.42 | +4.75 | +2.61% | 0.00 cr | 185.11 | ₹0 cr |
| 25 Aug '26 | 180.00 | 183.45 | 179.09 | 181.67 | +0.19 | +0.10% | 0.00 cr | 181.20 | ₹0 cr |
| 24 Aug '26 | 185.46 | 185.46 | 181.05 | 181.48 | −3.98 | −2.15% | 0.00 cr | 182.21 | ₹0 cr |
| 21 Aug '26 | 180.00 | 188.00 | 180.00 | 185.46 | +1.84 | +1.00% | 0.00 cr | 185.52 | ₹0 cr |
| 20 Aug '26 | 184.10 | 185.00 | 181.20 | 183.62 | +0.94 | +0.51% | 0.00 cr | 183.30 | ₹0 cr |
| 19 Aug '26 | 174.05 | 184.63 | 174.05 | 182.68 | +6.84 | +3.89% | 0.00 cr | 182.40 | ₹1 cr |
| 18 Aug '26 | 174.00 | 177.70 | 174.00 | 175.84 | −2.14 | −1.20% | 0.00 cr | 175.85 | ₹0 cr |
| 17 Aug '26 | 175.00 | 179.30 | 174.00 | 177.98 | +3.14 | +1.80% | 0.00 cr | 175.22 | ₹0 cr |
| 14 Aug '26 | 178.00 | 178.00 | 174.01 | 174.84 | −3.80 | −2.13% | 0.00 cr | 175.49 | ₹0 cr |
| 13 Aug '26 | 182.00 | 182.00 | 177.00 | 178.64 | −1.85 | −1.02% | 0.00 cr | 179.21 | ₹0 cr |
| 12 Aug '26 | 180.05 | 185.00 | 178.70 | 180.49 | +1.20 | +0.67% | 0.00 cr | 182.24 | ₹0 cr |
| 11 Aug '26 | 176.85 | 184.00 | 172.00 | 179.29 | +2.15 | +1.21% | 0.01 cr | 178.18 | ₹1 cr |
| 10 Aug '26 | 177.14 | 177.14 | 177.14 | 177.14 | +8.43 | +5.00% | 0.00 cr | 177.14 | ₹1 cr |
| 07 Aug '26 | 168.71 | 168.71 | 168.71 | 168.71 | +8.03 | +5.00% | 0.00 cr | 168.71 | ₹0 cr |
| 06 Aug '26 | 161.00 | 166.00 | 157.90 | 160.68 | +2.02 | +1.27% | 0.00 cr | 161.68 | ₹0 cr |
| 05 Aug '26 | 158.00 | 162.00 | 156.20 | 158.66 | +1.48 | +0.94% | 0.00 cr | 159.65 | ₹0 cr |
| 04 Aug '26 | 164.80 | 164.80 | 155.25 | 157.18 | −1.05 | −0.66% | 0.00 cr | 157.42 | ₹0 cr |
| 03 Aug '26 | 153.50 | 158.90 | 153.35 | 158.23 | +6.23 | +4.10% | 0.00 cr | 156.16 | ₹0 cr |
| 31 Jul '26 | 149.55 | 156.00 | 149.55 | 152.00 | +2.01 | +1.34% | 0.00 cr | 153.67 | ₹0 cr |
| 30 Jul '26 | 151.40 | 155.39 | 149.00 | 149.99 | −1.30 | −0.86% | 0.00 cr | 151.70 | ₹0 cr |
| 29 Jul '26 | 154.50 | 158.50 | 149.85 | 151.29 | −1.22 | −0.80% | 0.00 cr | 152.78 | ₹0 cr |
| 28 Jul '26 | 154.28 | 158.00 | 151.50 | 152.51 | −1.77 | −1.15% | 0.00 cr | 153.60 | ₹0 cr |
| 27 Jul '26 | 153.80 | 157.90 | 153.80 | 154.28 | +3.26 | +2.16% | 0.00 cr | 154.99 | ₹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.
