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 | 199.20 | 201.00 | 197.50 | 199.14 | −0.06 | −0.03% | 0.00 cr | 199.02 | 54.4% | ₹1 cr |
| 03 Sep '26 | 196.00 | 200.98 | 194.05 | 199.20 | +4.62 | +2.37% | 0.01 cr | 197.23 | 50.8% | ₹1 cr |
| 02 Sep '26 | 195.80 | 196.00 | 191.74 | 194.58 | +1.63 | +0.84% | 0.00 cr | 193.91 | 53.2% | ₹1 cr |
| 01 Sep '26 | 196.95 | 197.98 | 189.45 | 192.95 | −2.55 | −1.30% | 0.01 cr | 193.05 | 53.2% | ₹2 cr |
| 31 Aug '26 | 199.75 | 200.40 | 194.80 | 195.50 | −4.28 | −2.14% | 0.01 cr | 196.92 | 48.7% | ₹3 cr |
| 28 Aug '26 | 196.27 | 202.00 | 194.89 | 199.78 | +4.96 | +2.55% | 0.01 cr | 198.89 | 56.1% | ₹2 cr |
| 27 Aug '26 | 196.90 | 196.90 | 193.90 | 194.82 | −1.39 | −0.71% | 0.00 cr | 194.96 | 56.9% | ₹1 cr |
| 26 Aug '26 | 193.50 | 199.00 | 193.50 | 196.21 | +3.11 | +1.61% | 0.01 cr | 196.28 | 52.6% | ₹1 cr |
| 25 Aug '26 | 196.35 | 196.35 | 192.44 | 193.10 | −1.89 | −0.97% | 0.01 cr | 193.31 | 63.2% | ₹1 cr |
| 24 Aug '26 | 199.57 | 200.93 | 193.24 | 194.99 | −3.15 | −1.59% | 0.01 cr | 196.93 | 62.8% | ₹2 cr |
| 21 Aug '26 | 199.69 | 201.00 | 197.52 | 198.14 | −0.04 | −0.02% | 0.01 cr | 199.27 | 51.7% | ₹1 cr |
| 20 Aug '26 | 197.99 | 202.43 | 195.57 | 198.18 | +2.41 | +1.23% | 0.01 cr | 199.15 | 49.6% | ₹2 cr |
| 19 Aug '26 | 198.00 | 198.99 | 194.80 | 195.77 | −2.62 | −1.32% | 0.02 cr | 195.92 | 62.7% | ₹3 cr |
| 18 Aug '26 | 200.00 | 202.39 | 197.38 | 198.39 | −2.25 | −1.12% | 0.01 cr | 199.46 | 54.6% | ₹3 cr |
| 17 Aug '26 | 201.30 | 206.79 | 199.11 | 200.64 | −1.18 | −0.58% | 0.02 cr | 201.54 | 48.1% | ₹3 cr |
| 14 Aug '26 | 205.82 | 205.82 | 200.56 | 201.82 | −4.41 | −2.14% | 0.01 cr | 201.94 | 68.0% | ₹2 cr |
| 13 Aug '26 | 201.00 | 208.62 | 200.07 | 206.23 | +5.93 | +2.96% | 0.03 cr | 206.12 | 46.1% | ₹5 cr |
| 12 Aug '26 | 213.00 | 214.00 | 199.00 | 200.30 | −10.46 | −4.96% | 0.05 cr | 202.75 | 55.7% | ₹10 cr |
| 11 Aug '26 | 215.24 | 215.24 | 209.70 | 210.76 | −4.80 | −2.23% | 0.02 cr | 211.41 | 64.7% | ₹5 cr |
| 10 Aug '26 | 217.87 | 219.90 | 213.44 | 215.56 | −0.52 | −0.24% | 0.01 cr | 215.93 | 49.9% | ₹2 cr |
| 07 Aug '26 | 215.60 | 219.18 | 214.41 | 216.08 | −2.50 | −1.14% | 0.01 cr | 216.31 | 55.1% | ₹2 cr |
| 06 Aug '26 | 220.40 | 220.50 | 215.83 | 218.58 | −1.02 | −0.46% | 0.01 cr | 217.73 | 52.5% | ₹1 cr |
| 05 Aug '26 | 220.60 | 221.69 | 217.10 | 219.60 | +1.37 | +0.63% | 0.00 cr | 219.71 | 51.8% | ₹1 cr |
| 04 Aug '26 | 219.67 | 221.97 | 217.00 | 218.23 | +0.10 | +0.05% | 0.01 cr | 219.23 | 48.9% | ₹2 cr |
| 03 Aug '26 | 214.69 | 227.90 | 214.69 | 218.13 | +5.44 | +2.56% | 0.03 cr | 222.36 | 42.8% | ₹7 cr |
| 31 Jul '26 | 212.00 | 213.61 | 210.45 | 212.69 | +0.78 | +0.37% | 0.00 cr | 212.36 | 45.8% | ₹1 cr |
| 30 Jul '26 | 217.55 | 220.40 | 210.81 | 211.91 | −5.64 | −2.59% | 0.01 cr | 215.36 | 52.5% | ₹2 cr |
| 29 Jul '26 | 217.78 | 218.45 | 214.04 | 217.55 | +2.99 | +1.39% | 0.01 cr | 216.26 | 54.4% | ₹1 cr |
| 28 Jul '26 | 219.25 | 220.66 | 214.00 | 214.56 | −3.49 | −1.60% | 0.01 cr | 217.12 | 62.2% | ₹1 cr |
| 27 Jul '26 | 218.00 | 223.00 | 217.00 | 218.05 | +1.61 | +0.74% | 0.01 cr | 218.56 | 67.9% | ₹3 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.
