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 | 207.95 | 241.00 | 200.00 | 219.19 | +14.06 | +6.85% | 0.00 cr | 223.51 | 60.5% | ₹1 cr |
| 03 Sep '26 | 209.94 | 209.94 | 198.25 | 205.13 | −0.87 | −0.42% | 0.00 cr | 205.52 | 56.2% | ₹0 cr |
| 02 Sep '26 | 209.95 | 209.95 | 201.05 | 206.00 | +1.50 | +0.73% | 0.00 cr | 206.25 | 80.5% | ₹0 cr |
| 01 Sep '26 | 214.50 | 214.50 | 201.63 | 204.50 | +0.27 | +0.13% | 0.00 cr | 207.84 | 66.3% | ₹0 cr |
| 31 Aug '26 | 197.05 | 205.00 | 197.05 | 204.23 | +4.18 | +2.09% | 0.00 cr | 203.62 | 66.6% | ₹0 cr |
| 28 Aug '26 | 199.05 | 203.20 | 197.01 | 200.05 | −3.37 | −1.66% | 0.00 cr | 199.62 | 51.3% | ₹0 cr |
| 27 Aug '26 | 182.03 | 205.84 | 182.03 | 203.42 | +4.00 | +2.01% | 0.00 cr | 200.09 | 67.2% | ₹0 cr |
| 26 Aug '26 | 207.99 | 207.99 | 196.05 | 199.42 | −4.66 | −2.28% | 0.00 cr | 198.20 | 70.0% | ₹0 cr |
| 25 Aug '26 | 196.06 | 204.99 | 196.06 | 204.08 | +3.24 | +1.61% | 0.00 cr | 201.41 | 52.1% | ₹0 cr |
| 24 Aug '26 | 195.17 | 207.80 | 191.05 | 200.84 | +1.93 | +0.97% | 0.00 cr | 197.43 | 61.5% | ₹0 cr |
| 21 Aug '26 | 209.95 | 209.95 | 195.12 | 198.91 | −5.53 | −2.70% | 0.00 cr | 198.66 | 54.8% | ₹0 cr |
| 20 Aug '26 | 204.00 | 205.00 | 193.80 | 204.44 | +5.16 | +2.59% | 0.00 cr | 203.35 | 86.9% | ₹0 cr |
| 19 Aug '26 | 209.00 | 209.00 | 185.61 | 199.28 | −3.18 | −1.57% | 0.00 cr | 200.47 | 82.3% | ₹0 cr |
| 18 Aug '26 | 201.19 | 208.99 | 201.19 | 202.46 | −0.77 | −0.38% | 0.00 cr | 204.77 | 80.7% | ₹0 cr |
| 17 Aug '26 | 205.50 | 207.99 | 200.05 | 203.23 | −2.66 | −1.29% | 0.00 cr | 204.48 | 82.0% | ₹0 cr |
| 14 Aug '26 | 208.17 | 212.00 | 205.00 | 205.89 | −2.28 | −1.10% | 0.00 cr | 205.99 | 77.1% | ₹0 cr |
| 13 Aug '26 | 205.25 | 222.00 | 205.05 | 208.17 | −0.33 | −0.16% | 0.00 cr | 215.23 | 44.9% | ₹0 cr |
| 12 Aug '26 | 211.60 | 211.60 | 205.02 | 208.50 | −1.01 | −0.48% | 0.00 cr | 207.95 | 63.2% | ₹0 cr |
| 11 Aug '26 | 214.80 | 214.80 | 205.00 | 209.51 | −1.10 | −0.52% | 0.00 cr | 207.65 | 50.9% | ₹0 cr |
| 10 Aug '26 | 208.68 | 218.00 | 202.90 | 210.61 | +1.93 | +0.92% | 0.00 cr | 209.69 | 82.3% | ₹0 cr |
| 07 Aug '26 | 211.29 | 212.96 | 208.01 | 208.68 | −2.61 | −1.24% | 0.00 cr | 209.71 | 71.6% | ₹0 cr |
| 06 Aug '26 | 211.70 | 213.39 | 207.00 | 211.29 | −0.41 | −0.19% | 0.00 cr | 209.17 | 31.7% | ₹0 cr |
| 05 Aug '26 | 217.98 | 217.98 | 208.17 | 211.70 | −2.74 | −1.28% | 0.00 cr | 212.23 | 72.2% | ₹0 cr |
| 04 Aug '26 | 218.79 | 218.79 | 204.97 | 214.44 | −0.43 | −0.20% | 0.00 cr | 208.62 | 71.7% | ₹0 cr |
| 03 Aug '26 | 219.95 | 220.00 | 213.20 | 214.87 | −0.95 | −0.44% | 0.00 cr | 216.52 | 74.4% | ₹0 cr |
| 31 Jul '26 | 217.78 | 221.90 | 208.11 | 215.82 | +2.40 | +1.12% | 0.00 cr | 213.53 | 68.5% | ₹0 cr |
| 30 Jul '26 | 222.84 | 222.84 | 207.99 | 213.42 | −3.07 | −1.42% | 0.00 cr | 212.26 | 75.7% | ₹0 cr |
| 29 Jul '26 | 218.88 | 224.95 | 210.25 | 216.49 | −2.39 | −1.09% | 0.00 cr | 215.17 | 72.2% | ₹0 cr |
| 28 Jul '26 | 220.00 | 220.00 | 205.63 | 218.88 | −0.07 | −0.03% | 0.00 cr | 215.01 | 59.7% | ₹0 cr |
| 27 Jul '26 | 225.70 | 225.70 | 211.00 | 218.95 | −1.27 | −0.58% | 0.00 cr | 217.72 | 63.2% | ₹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.
