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 | 215.00 | 200.55 | 208.96 | +1.65 | +0.80% | 0.00 cr | 208.44 | — | ₹1 cr |
| 03 Sep '26 | 205.00 | 212.10 | 205.00 | 207.31 | +4.93 | +2.44% | 0.01 cr | 209.68 | — | ₹2 cr |
| 02 Sep '26 | 192.75 | 202.39 | 187.00 | 202.38 | +9.62 | +4.99% | 0.01 cr | 199.48 | — | ₹3 cr |
| 01 Sep '26 | 196.00 | 197.80 | 186.20 | 192.76 | −3.22 | −1.64% | 0.00 cr | 193.85 | — | ₹1 cr |
| 31 Aug '26 | 194.50 | 197.00 | 192.00 | 195.98 | +1.91 | +0.98% | 0.00 cr | 195.45 | — | ₹1 cr |
| 28 Aug '26 | 196.87 | 198.20 | 191.00 | 194.07 | +1.06 | +0.55% | 0.00 cr | 195.83 | — | ₹1 cr |
| 27 Aug '26 | 200.00 | 201.05 | 192.00 | 193.01 | −5.47 | −2.76% | 0.01 cr | 196.06 | — | ₹1 cr |
| 26 Aug '26 | 196.50 | 199.00 | 191.00 | 198.48 | +6.94 | +3.62% | 0.01 cr | 195.42 | — | ₹2 cr |
| 25 Aug '26 | 196.62 | 196.62 | 187.00 | 191.54 | −2.08 | −1.07% | 0.00 cr | 193.53 | — | ₹1 cr |
| 24 Aug '26 | 195.00 | 196.60 | 190.10 | 193.62 | +3.62 | +1.91% | 0.01 cr | 193.86 | — | ₹3 cr |
| 21 Aug '26 | 189.99 | 193.80 | 180.25 | 190.00 | +0.93 | +0.49% | 0.01 cr | 188.84 | — | ₹1 cr |
| 20 Aug '26 | 187.70 | 189.07 | 183.80 | 189.07 | +9.00 | +5.00% | 0.00 cr | 188.73 | — | ₹1 cr |
| 19 Aug '26 | 173.00 | 180.07 | 172.14 | 180.07 | +8.57 | +5.00% | 0.00 cr | 178.86 | — | ₹1 cr |
| 18 Aug '26 | 178.29 | 178.99 | 171.00 | 171.50 | −8.10 | −4.51% | 0.00 cr | 173.90 | — | ₹1 cr |
| 17 Aug '26 | 183.00 | 184.98 | 176.27 | 179.60 | −5.94 | −3.20% | 0.00 cr | 177.98 | — | ₹1 cr |
| 14 Aug '26 | 185.00 | 189.00 | 184.00 | 185.54 | −2.88 | −1.53% | 0.00 cr | 186.30 | — | ₹1 cr |
| 13 Aug '26 | 180.65 | 189.50 | 174.50 | 188.42 | +7.77 | +4.30% | 0.01 cr | 186.90 | — | ₹2 cr |
| 12 Aug '26 | 182.75 | 191.00 | 173.62 | 180.65 | −2.10 | −1.15% | 0.01 cr | 176.59 | — | ₹2 cr |
| 11 Aug '26 | 189.00 | 189.00 | 182.49 | 182.75 | −9.34 | −4.86% | 0.01 cr | 183.68 | — | ₹2 cr |
| 10 Aug '26 | 189.98 | 203.86 | 182.91 | 192.09 | +0.68 | +0.36% | 0.06 cr | 196.33 | 54.5% | ₹11 cr |
| 07 Aug '26 | 201.70 | 204.40 | 188.35 | 191.41 | −7.19 | −3.62% | 0.12 cr | 195.29 | 35.2% | ₹24 cr |
| 06 Aug '26 | 166.40 | 199.68 | 161.10 | 198.60 | +32.20 | +19.35% | 0.36 cr | 188.85 | 21.0% | ₹68 cr |
| 05 Aug '26 | 154.00 | 169.00 | 153.01 | 166.40 | +14.94 | +9.86% | 0.06 cr | 164.03 | 38.5% | ₹11 cr |
| 04 Aug '26 | 149.50 | 153.20 | 148.18 | 151.46 | +2.27 | +1.52% | 0.01 cr | 150.40 | 49.6% | ₹1 cr |
| 03 Aug '26 | 151.00 | 154.50 | 146.99 | 149.19 | −3.57 | −2.34% | 0.02 cr | 150.56 | 49.2% | ₹3 cr |
| 31 Jul '26 | 156.01 | 158.00 | 150.35 | 152.76 | −0.23 | −0.15% | 0.01 cr | 154.17 | 62.0% | ₹2 cr |
| 30 Jul '26 | 143.77 | 159.90 | 141.78 | 152.99 | +9.22 | +6.41% | 0.05 cr | 152.36 | 47.0% | ₹7 cr |
| 29 Jul '26 | 136.00 | 148.27 | 134.61 | 143.77 | +9.02 | +6.69% | 0.02 cr | 142.69 | 52.3% | ₹4 cr |
| 28 Jul '26 | 142.60 | 142.60 | 134.00 | 134.75 | −7.64 | −5.37% | 0.01 cr | 137.67 | 64.2% | ₹1 cr |
| 27 Jul '26 | 150.00 | 150.00 | 137.55 | 142.39 | +7.71 | +5.72% | 0.03 cr | 142.90 | 35.8% | ₹5 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.
