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 | 209.74 | 216.67 | 207.87 | 209.00 | −0.74 | −0.35% | 2.29 cr | 212.57 | 42.2% | ₹488 cr |
| 03 Sep '26 | 213.40 | 215.40 | 207.10 | 209.74 | −1.86 | −0.88% | 1.72 cr | 210.53 | 32.2% | ₹363 cr |
| 02 Sep '26 | 205.15 | 213.95 | 204.60 | 211.60 | +6.45 | +3.14% | 2.32 cr | 209.28 | 46.6% | ₹485 cr |
| 01 Sep '26 | 206.00 | 209.53 | 201.51 | 205.15 | −0.24 | −0.12% | 1.41 cr | 205.40 | 50.8% | ₹289 cr |
| 31 Aug '26 | 208.00 | 211.73 | 204.25 | 205.39 | −3.24 | −1.55% | 1.27 cr | 208.50 | 47.9% | ₹265 cr |
| 28 Aug '26 | 203.85 | 210.00 | 201.82 | 208.63 | +0.99 | +0.48% | 0.95 cr | 208.30 | 48.4% | ₹198 cr |
| 27 Aug '26 | 209.34 | 212.48 | 206.72 | 207.64 | −0.50 | −0.24% | 0.93 cr | 208.80 | 51.1% | ₹195 cr |
| 26 Aug '26 | 206.00 | 210.00 | 203.50 | 208.14 | +1.82 | +0.88% | 2.19 cr | 206.95 | 51.0% | ₹453 cr |
| 25 Aug '26 | 205.19 | 209.95 | 202.00 | 206.32 | +1.25 | +0.61% | 1.72 cr | 206.99 | 31.5% | ₹356 cr |
| 24 Aug '26 | 207.24 | 212.65 | 201.50 | 205.07 | −0.62 | −0.30% | 2.06 cr | 205.09 | 31.3% | ₹422 cr |
| 21 Aug '26 | 210.99 | 210.99 | 204.33 | 205.69 | −3.82 | −1.82% | 1.42 cr | 207.00 | 40.2% | ₹293 cr |
| 20 Aug '26 | 197.07 | 210.00 | 195.58 | 209.51 | +12.63 | +6.42% | 3.40 cr | 205.22 | 32.9% | ₹698 cr |
| 19 Aug '26 | 192.00 | 200.00 | 192.00 | 196.88 | +3.93 | +2.04% | 2.08 cr | 196.75 | 43.4% | ₹408 cr |
| 18 Aug '26 | 192.01 | 193.82 | 190.61 | 192.95 | −0.87 | −0.45% | 0.53 cr | 192.64 | 62.6% | ₹103 cr |
| 17 Aug '26 | 191.00 | 194.56 | 191.00 | 193.82 | +2.66 | +1.39% | 0.50 cr | 193.53 | 52.6% | ₹97 cr |
| 14 Aug '26 | 193.10 | 193.34 | 190.10 | 191.16 | −2.46 | −1.27% | 0.69 cr | 191.59 | 52.7% | ₹131 cr |
| 13 Aug '26 | 192.00 | 197.60 | 191.40 | 193.62 | +1.73 | +0.90% | 1.30 cr | 194.35 | 47.1% | ₹252 cr |
| 12 Aug '26 | 190.75 | 194.17 | 190.44 | 191.89 | +1.48 | +0.78% | 0.84 cr | 192.17 | 51.0% | ₹161 cr |
| 11 Aug '26 | 191.81 | 193.05 | 190.01 | 190.41 | −1.57 | −0.82% | 0.72 cr | 191.84 | 57.2% | ₹138 cr |
| 10 Aug '26 | 191.20 | 193.30 | 187.30 | 191.98 | +0.63 | +0.33% | 1.25 cr | 191.80 | 56.8% | ₹239 cr |
| 07 Aug '26 | 185.20 | 191.96 | 185.10 | 191.35 | +5.18 | +2.78% | 1.18 cr | 189.18 | 54.4% | ₹224 cr |
| 06 Aug '26 | 189.00 | 189.50 | 184.64 | 186.17 | −3.58 | −1.89% | 1.47 cr | 186.21 | 54.4% | ₹273 cr |
| 05 Aug '26 | 193.00 | 193.49 | 188.63 | 189.75 | −2.13 | −1.11% | 0.58 cr | 191.14 | 44.0% | ₹111 cr |
| 04 Aug '26 | 192.50 | 195.90 | 190.55 | 191.88 | +0.31 | +0.16% | 1.51 cr | 193.25 | 37.5% | ₹292 cr |
| 03 Aug '26 | 182.19 | 192.77 | 180.26 | 191.57 | +9.38 | +5.15% | 1.18 cr | 189.57 | 42.5% | ₹224 cr |
| 31 Jul '26 | 182.15 | 183.49 | 180.02 | 182.19 | +0.04 | +0.02% | 0.37 cr | 181.92 | 37.1% | ₹66 cr |
| 30 Jul '26 | 178.80 | 183.00 | 173.50 | 182.15 | +2.68 | +1.49% | 1.65 cr | 179.39 | 37.5% | ₹296 cr |
| 29 Jul '26 | 181.63 | 182.94 | 178.00 | 179.47 | −2.01 | −1.11% | 0.72 cr | 179.65 | 48.6% | ₹129 cr |
| 28 Jul '26 | 178.00 | 186.24 | 176.70 | 181.48 | −0.62 | −0.34% | 1.62 cr | 181.63 | 25.6% | ₹294 cr |
| 27 Jul '26 | 187.50 | 188.88 | 179.95 | 182.10 | −3.14 | −1.70% | 0.73 cr | 184.75 | 36.7% | ₹135 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.
