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 | 201.00 | 203.55 | 200.05 | 201.54 | +1.04 | +0.52% | 0.05 cr | 201.75 | 48.7% | ₹9 cr |
| 03 Sep '26 | 202.99 | 203.80 | 198.65 | 200.50 | −1.59 | −0.79% | 0.36 cr | 200.67 | 69.0% | ₹72 cr |
| 02 Sep '26 | 206.50 | 209.00 | 195.98 | 202.09 | −2.72 | −1.33% | 0.81 cr | 202.21 | 51.5% | ₹164 cr |
| 01 Sep '26 | 205.01 | 206.50 | 202.32 | 204.81 | +1.34 | +0.66% | 0.05 cr | 204.62 | 48.8% | ₹10 cr |
| 31 Aug '26 | 206.85 | 206.85 | 200.70 | 203.47 | −3.93 | −1.89% | 0.09 cr | 203.41 | 48.5% | ₹19 cr |
| 28 Aug '26 | 209.52 | 210.05 | 206.10 | 207.40 | −2.12 | −1.01% | 0.03 cr | 208.60 | 46.9% | ₹7 cr |
| 27 Aug '26 | 211.85 | 214.96 | 208.36 | 209.52 | −2.35 | −1.11% | 0.09 cr | 211.26 | 44.3% | ₹19 cr |
| 26 Aug '26 | 213.05 | 214.98 | 209.32 | 211.87 | −0.77 | −0.36% | 0.08 cr | 212.33 | 42.9% | ₹17 cr |
| 25 Aug '26 | 213.30 | 214.14 | 210.00 | 212.64 | +0.07 | +0.03% | 0.09 cr | 212.28 | 57.3% | ₹19 cr |
| 24 Aug '26 | 205.00 | 215.50 | 205.00 | 212.57 | +7.62 | +3.72% | 0.15 cr | 211.52 | 51.6% | ₹32 cr |
| 21 Aug '26 | 207.60 | 208.14 | 202.56 | 204.95 | −3.51 | −1.68% | 0.08 cr | 204.37 | 46.5% | ₹16 cr |
| 20 Aug '26 | 207.89 | 210.37 | 207.00 | 208.46 | +0.58 | +0.28% | 0.05 cr | 208.58 | 53.5% | ₹10 cr |
| 19 Aug '26 | 210.68 | 212.94 | 207.20 | 207.88 | −2.80 | −1.33% | 0.11 cr | 209.98 | 51.7% | ₹24 cr |
| 18 Aug '26 | 214.25 | 216.90 | 206.54 | 210.68 | −3.25 | −1.52% | 0.16 cr | 210.37 | 37.6% | ₹35 cr |
| 17 Aug '26 | 199.36 | 215.00 | 196.28 | 213.93 | +14.57 | +7.31% | 0.47 cr | 206.86 | 52.7% | ₹97 cr |
| 14 Aug '26 | 200.51 | 200.62 | 196.66 | 199.36 | −0.62 | −0.31% | 0.03 cr | 198.71 | 49.4% | ₹6 cr |
| 13 Aug '26 | 194.50 | 201.28 | 194.20 | 199.98 | −0.29 | −0.14% | 0.08 cr | 199.03 | 36.9% | ₹15 cr |
| 12 Aug '26 | 203.50 | 203.50 | 190.11 | 200.27 | −3.77 | −1.85% | 0.34 cr | 196.18 | 15.3% | ₹67 cr |
| 11 Aug '26 | 205.41 | 205.44 | 202.75 | 204.04 | −1.40 | −0.68% | 0.02 cr | 203.99 | 56.0% | ₹4 cr |
| 10 Aug '26 | 206.47 | 208.65 | 204.55 | 205.44 | −1.03 | −0.50% | 0.04 cr | 206.32 | 52.5% | ₹9 cr |
| 07 Aug '26 | 205.50 | 208.10 | 203.94 | 206.47 | +0.60 | +0.29% | 0.04 cr | 206.22 | 58.9% | ₹9 cr |
| 06 Aug '26 | 204.85 | 207.45 | 204.36 | 205.87 | +1.70 | +0.83% | 0.05 cr | 205.92 | 55.8% | ₹10 cr |
| 05 Aug '26 | 202.09 | 205.35 | 201.19 | 204.17 | +2.26 | +1.12% | 0.06 cr | 203.18 | 60.3% | ₹13 cr |
| 04 Aug '26 | 206.06 | 206.06 | 200.80 | 201.91 | −4.15 | −2.01% | 0.05 cr | 202.55 | 52.9% | ₹10 cr |
| 03 Aug '26 | 200.83 | 207.40 | 199.84 | 206.06 | +7.21 | +3.63% | 0.09 cr | 205.52 | 55.3% | ₹19 cr |
| 31 Jul '26 | 203.21 | 203.21 | 197.71 | 198.85 | −3.95 | −1.95% | 0.07 cr | 199.61 | 61.6% | ₹15 cr |
| 30 Jul '26 | 206.80 | 206.80 | 202.14 | 202.80 | −3.39 | −1.64% | 0.04 cr | 203.58 | 60.4% | ₹8 cr |
| 29 Jul '26 | 204.25 | 208.82 | 203.89 | 206.19 | +2.47 | +1.21% | 0.07 cr | 206.60 | 41.6% | ₹15 cr |
| 28 Jul '26 | 201.90 | 207.45 | 201.21 | 203.72 | +1.74 | +0.86% | 0.06 cr | 204.55 | 46.1% | ₹13 cr |
| 27 Jul '26 | 200.19 | 204.19 | 197.25 | 201.98 | +3.41 | +1.72% | 0.06 cr | 202.41 | 46.2% | ₹12 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.
