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 | 206.40 | 212.00 | 206.40 | 209.20 | +4.70 | +2.30% | 0.00 cr | 207.89 | 90.9% | ₹0 cr |
| 03 Sep '26 | 199.30 | 204.50 | 199.30 | 204.50 | −3.50 | −1.68% | 0.00 cr | 201.90 | 100.0% | ₹0 cr |
| 02 Sep '26 | 201.00 | 208.00 | 201.00 | 208.00 | +7.95 | +3.97% | 0.00 cr | 204.50 | 100.0% | ₹0 cr |
| 01 Sep '26 | 201.05 | 208.20 | 196.00 | 200.05 | −9.70 | −4.62% | 0.00 cr | 201.64 | 58.8% | ₹0 cr |
| 28 Aug '26 | 198.25 | 209.75 | 188.35 | 209.75 | +4.75 | +2.32% | 0.00 cr | 198.14 | 30.0% | ₹0 cr |
| 27 Aug '26 | 214.00 | 214.00 | 203.00 | 205.00 | −7.10 | −3.35% | 0.00 cr | 207.07 | 85.7% | ₹0 cr |
| 25 Aug '26 | 212.10 | 212.10 | 212.10 | 212.10 | +0.00 | +0.00% | 0.00 cr | 212.10 | 100.0% | ₹0 cr |
| 24 Aug '26 | 210.00 | 212.10 | 210.00 | 212.10 | −0.40 | −0.19% | 0.00 cr | 210.78 | 75.0% | ₹0 cr |
| 21 Aug '26 | 216.00 | 216.00 | 212.50 | 212.50 | +0.00 | +0.00% | 0.00 cr | 213.70 | 100.0% | ₹0 cr |
| 20 Aug '26 | 210.00 | 212.50 | 210.00 | 212.50 | +4.50 | +2.16% | 0.00 cr | 211.51 | 100.0% | ₹0 cr |
| 19 Aug '26 | 200.15 | 210.00 | 200.15 | 208.00 | +0.00 | +0.00% | 0.00 cr | 207.01 | 75.0% | ₹0 cr |
| 18 Aug '26 | 204.00 | 210.80 | 204.00 | 208.00 | −2.95 | −1.40% | 0.00 cr | 207.86 | 80.0% | ₹0 cr |
| 17 Aug '26 | 215.90 | 215.90 | 206.00 | 210.95 | +3.95 | +1.91% | 0.00 cr | 210.96 | 75.0% | ₹0 cr |
| 14 Aug '26 | 199.15 | 207.30 | 199.15 | 207.00 | +7.85 | +3.94% | 0.00 cr | 206.10 | 70.0% | ₹0 cr |
| 13 Aug '26 | 199.15 | 199.15 | 199.15 | 199.15 | +0.00 | +0.00% | 0.00 cr | 199.15 | 100.0% | ₹0 cr |
| 12 Aug '26 | 205.50 | 206.00 | 196.70 | 199.15 | −8.55 | −4.12% | 0.00 cr | 200.68 | 73.7% | ₹0 cr |
| 11 Aug '26 | 195.00 | 221.00 | 195.00 | 207.70 | −2.40 | −1.14% | 0.00 cr | 216.76 | 68.3% | ₹1 cr |
| 10 Aug '26 | 191.00 | 210.10 | 191.00 | 210.10 | +19.10 | +10.00% | 0.00 cr | 204.42 | 94.3% | ₹1 cr |
| 07 Aug '26 | 187.45 | 191.00 | 187.45 | 191.00 | +3.55 | +1.89% | 0.00 cr | 189.50 | 87.5% | ₹0 cr |
| 06 Aug '26 | 190.00 | 190.00 | 185.10 | 187.45 | −3.30 | −1.73% | 0.00 cr | 187.46 | 66.7% | ₹0 cr |
| 05 Aug '26 | 192.00 | 192.00 | 186.55 | 190.75 | +4.75 | +2.55% | 0.00 cr | 190.04 | 85.7% | ₹0 cr |
| 04 Aug '26 | 183.00 | 190.00 | 183.00 | 186.00 | +3.00 | +1.64% | 0.00 cr | 187.60 | 83.3% | ₹0 cr |
| 03 Aug '26 | 178.50 | 185.00 | 178.50 | 183.00 | +1.00 | +0.55% | 0.00 cr | 183.60 | 77.8% | ₹0 cr |
| 31 Jul '26 | 174.50 | 185.00 | 174.50 | 182.00 | +0.95 | +0.52% | 0.00 cr | 182.75 | 81.8% | ₹0 cr |
| 30 Jul '26 | 180.00 | 181.10 | 180.00 | 181.05 | +1.00 | +0.56% | 0.00 cr | 180.66 | 100.0% | ₹0 cr |
| 29 Jul '26 | 180.00 | 180.10 | 180.00 | 180.05 | +0.05 | +0.03% | 0.00 cr | 180.03 | 100.0% | ₹0 cr |
| 28 Jul '26 | 175.00 | 180.00 | 175.00 | 180.00 | +1.60 | +0.90% | 0.00 cr | 179.16 | 85.7% | ₹0 cr |
| 27 Jul '26 | 173.80 | 178.65 | 173.80 | 178.40 | +4.40 | +2.53% | 0.00 cr | 177.25 | 100.0% | ₹0 cr |
| 24 Jul '26 | 173.05 | 183.00 | 170.70 | 174.00 | −4.10 | −2.30% | 0.00 cr | 173.59 | 80.0% | ₹0 cr |
| 23 Jul '26 | 189.00 | 189.00 | 176.70 | 178.10 | −7.90 | −4.25% | 0.00 cr | 179.79 | 60.0% | ₹1 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.
