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 | 195.14 | 195.90 | 192.98 | 194.20 | −0.91 | −0.47% | 0.25 cr | 193.54 | 95.9% | ₹48 cr |
| 03 Sep '26 | 195.09 | 196.91 | 194.40 | 195.11 | +0.29 | +0.15% | 0.01 cr | 195.23 | 57.5% | ₹1 cr |
| 02 Sep '26 | 193.75 | 195.50 | 191.05 | 194.82 | +0.07 | +0.04% | 0.03 cr | 193.60 | 50.3% | ₹5 cr |
| 01 Sep '26 | 192.90 | 196.47 | 192.11 | 194.75 | +1.94 | +1.01% | 0.02 cr | 194.36 | 41.4% | ₹4 cr |
| 31 Aug '26 | 197.00 | 197.79 | 192.02 | 192.81 | −2.96 | −1.51% | 0.01 cr | 193.80 | 64.7% | ₹3 cr |
| 28 Aug '26 | 198.44 | 200.01 | 194.93 | 195.77 | −2.67 | −1.35% | 0.02 cr | 196.83 | 59.2% | ₹4 cr |
| 27 Aug '26 | 200.75 | 201.22 | 198.00 | 198.44 | −2.89 | −1.44% | 0.01 cr | 199.23 | 58.9% | ₹3 cr |
| 26 Aug '26 | 201.90 | 202.90 | 200.08 | 201.33 | +0.90 | +0.45% | 0.01 cr | 201.21 | 51.5% | ₹2 cr |
| 25 Aug '26 | 201.66 | 202.99 | 198.55 | 200.43 | −1.13 | −0.56% | 0.01 cr | 200.40 | 51.3% | ₹2 cr |
| 24 Aug '26 | 205.75 | 208.05 | 201.00 | 201.56 | −4.29 | −2.08% | 0.02 cr | 203.95 | 50.5% | ₹4 cr |
| 21 Aug '26 | 202.51 | 207.19 | 200.10 | 205.85 | +4.34 | +2.15% | 0.03 cr | 204.12 | 63.8% | ₹6 cr |
| 20 Aug '26 | 202.37 | 204.59 | 200.53 | 201.51 | +0.14 | +0.07% | 0.02 cr | 202.38 | 53.6% | ₹3 cr |
| 19 Aug '26 | 201.05 | 201.99 | 198.71 | 201.37 | +0.32 | +0.16% | 0.01 cr | 200.73 | 61.3% | ₹2 cr |
| 18 Aug '26 | 205.80 | 207.63 | 200.11 | 201.05 | −4.75 | −2.31% | 0.02 cr | 202.14 | 60.0% | ₹4 cr |
| 17 Aug '26 | 205.60 | 207.64 | 204.15 | 205.80 | +1.05 | +0.51% | 0.01 cr | 205.53 | 53.9% | ₹2 cr |
| 14 Aug '26 | 209.80 | 210.01 | 204.10 | 204.75 | −4.37 | −2.09% | 0.01 cr | 206.70 | 54.7% | ₹2 cr |
| 13 Aug '26 | 208.60 | 210.62 | 207.03 | 209.12 | +0.93 | +0.45% | 0.01 cr | 209.12 | 53.0% | ₹2 cr |
| 12 Aug '26 | 212.97 | 214.03 | 207.10 | 208.19 | −4.07 | −1.92% | 0.04 cr | 210.78 | 62.5% | ₹9 cr |
| 11 Aug '26 | 215.70 | 217.85 | 212.00 | 212.26 | −3.39 | −1.57% | 0.02 cr | 214.52 | 51.7% | ₹5 cr |
| 10 Aug '26 | 212.02 | 218.44 | 212.02 | 215.65 | +3.30 | +1.55% | 0.05 cr | 215.56 | 52.5% | ₹12 cr |
| 07 Aug '26 | 211.24 | 215.72 | 208.85 | 212.35 | +1.23 | +0.58% | 0.05 cr | 211.73 | 54.1% | ₹11 cr |
| 06 Aug '26 | 210.49 | 212.14 | 208.22 | 211.12 | +0.74 | +0.35% | 0.04 cr | 210.76 | 57.7% | ₹8 cr |
| 05 Aug '26 | 202.99 | 212.30 | 198.77 | 210.38 | +11.46 | +5.76% | 0.16 cr | 207.80 | 36.0% | ₹33 cr |
| 04 Aug '26 | 208.55 | 212.41 | 198.00 | 198.92 | −5.26 | −2.58% | 0.11 cr | 201.87 | 42.8% | ₹21 cr |
| 03 Aug '26 | 197.19 | 205.26 | 197.19 | 204.18 | +7.44 | +3.78% | 0.05 cr | 203.63 | 47.5% | ₹10 cr |
| 31 Jul '26 | 200.00 | 200.73 | 196.02 | 196.74 | −2.31 | −1.16% | 0.02 cr | 197.96 | 68.3% | ₹5 cr |
| 30 Jul '26 | 201.00 | 201.00 | 197.50 | 199.05 | −1.01 | −0.50% | 0.02 cr | 199.49 | 57.4% | ₹5 cr |
| 29 Jul '26 | 198.50 | 204.05 | 198.16 | 200.06 | +1.80 | +0.91% | 0.03 cr | 200.55 | 45.9% | ₹7 cr |
| 28 Jul '26 | 203.88 | 205.20 | 197.25 | 198.26 | −5.62 | −2.76% | 0.03 cr | 200.97 | 53.8% | ₹6 cr |
| 27 Jul '26 | 196.68 | 206.60 | 194.80 | 203.88 | +10.69 | +5.53% | 0.06 cr | 202.76 | 42.3% | ₹13 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.
