End-of-day pricesas of 2026-09-02Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 02 Sep '26 | 201.90 | 201.90 | 201.90 | 201.90 | +1.95 | +0.98% | 0.00 cr | 201.90 | 100.0% | ₹0 cr |
| 01 Sep '26 | 199.95 | 199.95 | 196.00 | 199.95 | +2.95 | +1.50% | 0.00 cr | 199.38 | 100.0% | ₹0 cr |
| 31 Aug '26 | 200.00 | 200.00 | 197.00 | 197.00 | −3.00 | −1.50% | 0.00 cr | 198.51 | 83.3% | ₹0 cr |
| 27 Aug '26 | 201.00 | 201.00 | 200.00 | 200.00 | −3.75 | −1.84% | 0.00 cr | 200.50 | 100.0% | ₹0 cr |
| 26 Aug '26 | 205.00 | 205.00 | 203.00 | 203.75 | −1.75 | −0.85% | 0.00 cr | 203.29 | 100.0% | ₹0 cr |
| 24 Aug '26 | 199.10 | 205.50 | 199.10 | 205.50 | −0.50 | −0.24% | 0.00 cr | 202.73 | 60.0% | ₹0 cr |
| 21 Aug '26 | 206.00 | 206.00 | 206.00 | 206.00 | +5.20 | +2.59% | 0.00 cr | 206.00 | 100.0% | ₹0 cr |
| 20 Aug '26 | 201.00 | 205.70 | 199.05 | 200.80 | −0.60 | −0.30% | 0.00 cr | 200.70 | 83.3% | ₹0 cr |
| 19 Aug '26 | 204.50 | 206.00 | 198.00 | 201.40 | −4.30 | −2.09% | 0.00 cr | 201.49 | 55.9% | ₹1 cr |
| 18 Aug '26 | 217.00 | 217.00 | 205.00 | 205.70 | −1.70 | −0.82% | 0.00 cr | 214.40 | 96.0% | ₹1 cr |
| 17 Aug '26 | 205.05 | 211.00 | 205.00 | 207.40 | −1.60 | −0.77% | 0.00 cr | 210.44 | 92.1% | ₹1 cr |
| 14 Aug '26 | 209.00 | 209.00 | 209.00 | 209.00 | +0.00 | +0.00% | 0.00 cr | 209.00 | 100.0% | ₹0 cr |
| 12 Aug '26 | 209.00 | 209.00 | 209.00 | 209.00 | −1.00 | −0.48% | 0.00 cr | 209.00 | 100.0% | ₹0 cr |
| 11 Aug '26 | 217.50 | 217.55 | 209.70 | 210.00 | +1.00 | +0.48% | 0.01 cr | 213.99 | 63.1% | ₹1 cr |
| 10 Aug '26 | 214.00 | 215.10 | 209.00 | 209.00 | −1.55 | −0.74% | 0.00 cr | 212.21 | 28.6% | ₹0 cr |
| 07 Aug '26 | 212.00 | 212.00 | 209.10 | 210.55 | +1.45 | +0.69% | 0.00 cr | 210.55 | 100.0% | ₹0 cr |
| 05 Aug '26 | 208.70 | 214.05 | 208.70 | 209.10 | −1.00 | −0.48% | 0.00 cr | 210.14 | 50.0% | ₹0 cr |
| 04 Aug '26 | 220.50 | 220.55 | 205.00 | 210.10 | −10.20 | −4.63% | 0.01 cr | 216.01 | 87.6% | ₹2 cr |
| 03 Aug '26 | 222.00 | 222.80 | 215.00 | 220.30 | +4.50 | +2.09% | 0.01 cr | 222.16 | 94.1% | ₹2 cr |
| 31 Jul '26 | 220.00 | 228.00 | 215.80 | 215.80 | +2.45 | +1.15% | 0.01 cr | 227.52 | 97.0% | ₹1 cr |
| 30 Jul '26 | 237.00 | 239.00 | 213.00 | 213.35 | −1.65 | −0.77% | 0.01 cr | 236.67 | 94.8% | ₹1 cr |
| 29 Jul '26 | 216.85 | 216.85 | 215.00 | 215.00 | −0.25 | −0.12% | 0.00 cr | 215.62 | 100.0% | ₹0 cr |
| 28 Jul '26 | 215.00 | 219.00 | 214.90 | 215.25 | +8.25 | +3.99% | 0.00 cr | 215.55 | 18.2% | ₹0 cr |
| 27 Jul '26 | 207.00 | 207.00 | 207.00 | 207.00 | −0.10 | −0.05% | 0.00 cr | 207.00 | 93.8% | ₹1 cr |
| 24 Jul '26 | 210.00 | 212.00 | 207.10 | 207.10 | −2.90 | −1.38% | 0.00 cr | 210.06 | 95.8% | ₹0 cr |
| 22 Jul '26 | 210.00 | 210.00 | 210.00 | 210.00 | +2.50 | +1.20% | 0.00 cr | 210.00 | 100.0% | ₹0 cr |
| 21 Jul '26 | 209.00 | 209.00 | 207.00 | 207.50 | +0.50 | +0.24% | 0.00 cr | 207.88 | 75.0% | ₹0 cr |
| 20 Jul '26 | 209.00 | 209.00 | 207.00 | 207.00 | −4.85 | −2.29% | 0.00 cr | 208.10 | 100.0% | ₹0 cr |
| 17 Jul '26 | 211.20 | 212.05 | 211.00 | 211.85 | +2.00 | +0.95% | 0.00 cr | 211.67 | 77.1% | ₹1 cr |
| 16 Jul '26 | 215.65 | 215.65 | 209.50 | 209.85 | −5.65 | −2.62% | 0.00 cr | 212.72 | 75.0% | ₹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.
