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 | 191.15 | 193.72 | 189.90 | 192.12 | +1.51 | +0.79% | 0.04 cr | 192.31 | 38.2% | ₹8 cr |
| 03 Sep '26 | 186.39 | 191.59 | 184.70 | 190.61 | +5.29 | +2.85% | 0.08 cr | 188.18 | 34.4% | ₹15 cr |
| 02 Sep '26 | 187.78 | 188.48 | 184.06 | 185.32 | −2.46 | −1.31% | 0.05 cr | 185.58 | 40.1% | ₹9 cr |
| 01 Sep '26 | 190.00 | 192.48 | 186.44 | 187.78 | −1.93 | −1.02% | 0.04 cr | 189.48 | 35.5% | ₹8 cr |
| 31 Aug '26 | 192.22 | 192.39 | 189.00 | 189.71 | −2.62 | −1.36% | 0.06 cr | 190.20 | 36.4% | ₹11 cr |
| 28 Aug '26 | 192.94 | 195.46 | 191.00 | 192.33 | +0.78 | +0.41% | 0.05 cr | 192.84 | 32.7% | ₹9 cr |
| 27 Aug '26 | 195.25 | 196.40 | 190.10 | 191.55 | −3.33 | −1.71% | 0.06 cr | 193.17 | 42.4% | ₹12 cr |
| 26 Aug '26 | 198.25 | 199.00 | 194.10 | 194.88 | −2.17 | −1.10% | 0.05 cr | 196.14 | 40.7% | ₹9 cr |
| 25 Aug '26 | 194.50 | 198.85 | 193.31 | 197.05 | +1.81 | +0.93% | 0.07 cr | 196.02 | 30.6% | ₹14 cr |
| 24 Aug '26 | 198.00 | 199.00 | 194.11 | 195.24 | −1.57 | −0.80% | 0.06 cr | 196.66 | 36.0% | ₹12 cr |
| 21 Aug '26 | 196.50 | 198.90 | 195.80 | 196.81 | +1.15 | +0.59% | 0.05 cr | 197.47 | 32.2% | ₹10 cr |
| 20 Aug '26 | 195.61 | 198.39 | 194.20 | 195.66 | +0.05 | +0.03% | 0.09 cr | 196.05 | 36.2% | ₹18 cr |
| 19 Aug '26 | 199.00 | 201.51 | 195.00 | 195.61 | −3.38 | −1.70% | 0.07 cr | 197.31 | 43.1% | ₹14 cr |
| 18 Aug '26 | 202.00 | 204.38 | 198.50 | 198.99 | −3.84 | −1.89% | 0.08 cr | 200.03 | 47.6% | ₹16 cr |
| 17 Aug '26 | 203.00 | 204.03 | 200.54 | 202.83 | −0.38 | −0.19% | 0.06 cr | 202.29 | 33.3% | ₹12 cr |
| 14 Aug '26 | 204.40 | 207.80 | 202.10 | 203.21 | −0.45 | −0.22% | 0.07 cr | 204.87 | 34.8% | ₹14 cr |
| 13 Aug '26 | 207.01 | 207.19 | 203.05 | 203.66 | −3.35 | −1.62% | 0.06 cr | 204.89 | 50.0% | ₹13 cr |
| 12 Aug '26 | 212.90 | 213.14 | 206.10 | 207.01 | −5.19 | −2.45% | 0.07 cr | 209.04 | 38.5% | ₹14 cr |
| 11 Aug '26 | 207.49 | 214.50 | 205.25 | 212.20 | +5.52 | +2.67% | 0.31 cr | 210.61 | 30.1% | ₹65 cr |
| 10 Aug '26 | 200.90 | 209.40 | 200.32 | 206.68 | +6.38 | +3.19% | 0.31 cr | 206.30 | 23.9% | ₹64 cr |
| 07 Aug '26 | 203.85 | 204.99 | 199.79 | 200.30 | −4.13 | −2.02% | 0.09 cr | 201.70 | 42.3% | ₹19 cr |
| 06 Aug '26 | 204.75 | 207.64 | 203.00 | 204.43 | +1.10 | +0.54% | 0.13 cr | 205.31 | 27.4% | ₹27 cr |
| 05 Aug '26 | 207.00 | 207.40 | 202.51 | 203.33 | −2.64 | −1.28% | 0.11 cr | 204.79 | 35.7% | ₹23 cr |
| 04 Aug '26 | 216.25 | 216.80 | 204.70 | 205.97 | −8.80 | −4.10% | 0.32 cr | 208.46 | 34.9% | ₹67 cr |
| 03 Aug '26 | 207.95 | 222.80 | 206.10 | 214.77 | +9.56 | +4.66% | 1.72 cr | 215.82 | 11.5% | ₹370 cr |
| 31 Jul '26 | 199.70 | 208.20 | 199.19 | 205.21 | +6.48 | +3.26% | 0.10 cr | 203.55 | 30.2% | ₹20 cr |
| 30 Jul '26 | 203.00 | 203.00 | 198.08 | 198.73 | −3.30 | −1.63% | 0.05 cr | 200.31 | 40.5% | ₹9 cr |
| 29 Jul '26 | 201.80 | 203.76 | 199.47 | 202.03 | +2.79 | +1.40% | 0.07 cr | 202.03 | 34.9% | ₹13 cr |
| 28 Jul '26 | 205.88 | 208.60 | 198.10 | 199.24 | −6.32 | −3.07% | 0.08 cr | 202.49 | 39.8% | ₹16 cr |
| 27 Jul '26 | 202.45 | 207.80 | 202.45 | 205.56 | +4.54 | +2.26% | 0.05 cr | 205.78 | 29.3% | ₹11 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.
