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 | 207.00 | 207.80 | 202.70 | 205.41 | −2.57 | −1.24% | 0.00 cr | 206.49 | 79.0% | ₹0 cr |
| 03 Sep '26 | 204.00 | 210.00 | 198.00 | 207.98 | +7.98 | +3.99% | 0.00 cr | 206.39 | 95.7% | ₹0 cr |
| 02 Sep '26 | 201.00 | 202.90 | 197.05 | 200.00 | +1.01 | +0.51% | 0.00 cr | 201.49 | 83.3% | ₹0 cr |
| 01 Sep '26 | 201.69 | 202.50 | 197.50 | 198.99 | −2.70 | −1.34% | 0.00 cr | 200.14 | 100.0% | ₹0 cr |
| 31 Aug '26 | 197.10 | 203.00 | 194.00 | 201.69 | +3.45 | +1.74% | 0.00 cr | 199.90 | 95.5% | ₹0 cr |
| 28 Aug '26 | 197.00 | 202.58 | 196.00 | 198.24 | −2.38 | −1.19% | 0.00 cr | 198.53 | 73.2% | ₹0 cr |
| 27 Aug '26 | 205.00 | 205.00 | 198.50 | 200.62 | −1.38 | −0.68% | 0.00 cr | 203.01 | 81.0% | ₹0 cr |
| 26 Aug '26 | 206.55 | 206.55 | 198.10 | 202.00 | −0.50 | −0.25% | 0.00 cr | 203.39 | 95.0% | ₹0 cr |
| 25 Aug '26 | 202.99 | 203.00 | 200.35 | 202.50 | +1.51 | +0.75% | 0.00 cr | 202.64 | 95.5% | ₹0 cr |
| 24 Aug '26 | 199.00 | 203.90 | 196.01 | 200.99 | +2.99 | +1.51% | 0.00 cr | 200.73 | 95.7% | ₹0 cr |
| 21 Aug '26 | 198.55 | 202.50 | 195.11 | 198.00 | −4.52 | −2.23% | 0.00 cr | 199.03 | 70.2% | ₹0 cr |
| 20 Aug '26 | 201.50 | 203.00 | 195.50 | 202.52 | +0.53 | +0.26% | 0.00 cr | 201.20 | 74.9% | ₹0 cr |
| 19 Aug '26 | 199.00 | 203.00 | 195.00 | 201.99 | +5.68 | +2.89% | 0.00 cr | 199.95 | 95.8% | ₹0 cr |
| 18 Aug '26 | 200.00 | 200.00 | 196.25 | 196.31 | −5.44 | −2.70% | 0.00 cr | 197.29 | 82.5% | ₹0 cr |
| 17 Aug '26 | 201.29 | 202.18 | 198.80 | 201.75 | +0.57 | +0.28% | 0.00 cr | 200.18 | 96.5% | ₹0 cr |
| 14 Aug '26 | 199.31 | 201.31 | 196.00 | 201.18 | +0.87 | +0.43% | 0.00 cr | 200.35 | 93.4% | ₹0 cr |
| 13 Aug '26 | 196.00 | 201.00 | 195.00 | 200.31 | +4.31 | +2.20% | 0.00 cr | 199.79 | 94.6% | ₹0 cr |
| 12 Aug '26 | 198.00 | 200.00 | 194.00 | 196.00 | −0.83 | −0.42% | 0.00 cr | 199.36 | 88.1% | ₹0 cr |
| 11 Aug '26 | 202.00 | 202.55 | 195.00 | 196.83 | −0.25 | −0.13% | 0.00 cr | 199.29 | 89.7% | ₹0 cr |
| 10 Aug '26 | 219.00 | 219.00 | 193.00 | 197.08 | −1.28 | −0.65% | 0.00 cr | 202.69 | 70.2% | ₹0 cr |
| 07 Aug '26 | 198.50 | 202.90 | 198.00 | 198.36 | +0.79 | +0.40% | 0.00 cr | 198.97 | 96.5% | ₹0 cr |
| 06 Aug '26 | 202.00 | 203.00 | 196.50 | 197.57 | −6.03 | −2.96% | 0.00 cr | 199.17 | 72.1% | ₹0 cr |
| 05 Aug '26 | 198.00 | 203.60 | 194.00 | 203.60 | +5.87 | +2.97% | 0.00 cr | 201.48 | 99.5% | ₹0 cr |
| 04 Aug '26 | 198.80 | 203.90 | 194.20 | 197.73 | −5.26 | −2.59% | 0.00 cr | 201.80 | 89.6% | ₹0 cr |
| 03 Aug '26 | 197.51 | 203.90 | 192.10 | 202.99 | +5.48 | +2.77% | 0.00 cr | 201.61 | 97.5% | ₹0 cr |
| 31 Jul '26 | 198.01 | 198.01 | 197.51 | 197.51 | −3.37 | −1.68% | 0.00 cr | 197.76 | 78.6% | ₹0 cr |
| 30 Jul '26 | 198.50 | 203.10 | 197.00 | 200.88 | +4.69 | +2.39% | 0.00 cr | 199.64 | 98.2% | ₹0 cr |
| 29 Jul '26 | 200.95 | 203.88 | 195.31 | 196.19 | −5.33 | −2.64% | 0.00 cr | 200.16 | 82.6% | ₹0 cr |
| 28 Jul '26 | 203.01 | 210.00 | 191.00 | 201.52 | +0.52 | +0.26% | 0.00 cr | 202.65 | 71.3% | ₹0 cr |
| 27 Jul '26 | 201.32 | 202.00 | 199.00 | 201.00 | +0.68 | +0.34% | 0.00 cr | 200.50 | 51.2% | ₹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.
