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 | 198.00 | 209.35 | 194.00 | 197.50 | −2.50 | −1.25% | 0.00 cr | 198.00 | 100.0% | ₹1 cr |
| 03 Sep '26 | 199.25 | 200.00 | 192.85 | 200.00 | −3.00 | −1.48% | 0.00 cr | 196.60 | 95.2% | ₹1 cr |
| 02 Sep '26 | 207.65 | 207.65 | 203.00 | 203.00 | +5.00 | +2.53% | 0.00 cr | 205.13 | 100.0% | ₹0 cr |
| 01 Sep '26 | 202.55 | 202.55 | 195.50 | 198.00 | +2.50 | +1.28% | 0.00 cr | 199.44 | 100.0% | ₹0 cr |
| 31 Aug '26 | 203.45 | 203.45 | 194.25 | 195.50 | −8.50 | −4.17% | 0.00 cr | 198.45 | 87.5% | ₹1 cr |
| 28 Aug '26 | 201.95 | 205.00 | 201.95 | 204.00 | −1.10 | −0.54% | 0.00 cr | 203.65 | 100.0% | ₹0 cr |
| 27 Aug '26 | 215.30 | 215.30 | 205.05 | 205.10 | −9.90 | −4.60% | 0.00 cr | 207.33 | 76.5% | ₹1 cr |
| 26 Aug '26 | 210.10 | 222.00 | 202.65 | 215.00 | +1.70 | +0.80% | 0.00 cr | 211.07 | 94.1% | ₹1 cr |
| 25 Aug '26 | 214.00 | 214.95 | 210.00 | 213.30 | +8.55 | +4.18% | 0.00 cr | 214.68 | 100.0% | ₹1 cr |
| 24 Aug '26 | 200.00 | 204.75 | 200.00 | 204.75 | +9.75 | +5.00% | 0.00 cr | 204.03 | 100.0% | ₹0 cr |
| 21 Aug '26 | 196.30 | 196.30 | 190.30 | 195.00 | +5.00 | +2.63% | 0.00 cr | 194.30 | 88.2% | ₹1 cr |
| 20 Aug '26 | 187.00 | 190.00 | 184.45 | 190.00 | +3.00 | +1.60% | 0.00 cr | 188.49 | 87.5% | ₹0 cr |
| 19 Aug '26 | 187.15 | 193.00 | 187.00 | 187.00 | −4.45 | −2.32% | 0.00 cr | 189.75 | 91.7% | ₹0 cr |
| 18 Aug '26 | 185.00 | 192.90 | 183.00 | 191.45 | +6.45 | +3.49% | 0.00 cr | 189.32 | 93.3% | ₹0 cr |
| 17 Aug '26 | 182.00 | 186.90 | 182.00 | 185.00 | +7.00 | +3.93% | 0.00 cr | 185.14 | 100.0% | ₹0 cr |
| 14 Aug '26 | 183.75 | 183.80 | 178.00 | 178.00 | +0.00 | +0.00% | 0.00 cr | 180.52 | 80.0% | ₹0 cr |
| 13 Aug '26 | 190.00 | 190.00 | 177.85 | 178.00 | −9.00 | −4.81% | 0.00 cr | 181.32 | 100.0% | ₹1 cr |
| 12 Aug '26 | 191.00 | 191.00 | 181.45 | 187.00 | −4.00 | −2.09% | 0.00 cr | 182.98 | 90.9% | ₹1 cr |
| 11 Aug '26 | 186.00 | 191.00 | 180.00 | 191.00 | +3.75 | +2.00% | 0.00 cr | 185.74 | 90.9% | ₹0 cr |
| 10 Aug '26 | 183.50 | 189.90 | 183.00 | 187.25 | +4.60 | +2.52% | 0.00 cr | 185.69 | 100.0% | ₹0 cr |
| 07 Aug '26 | 183.00 | 183.00 | 176.00 | 182.65 | +0.25 | +0.14% | 0.00 cr | 178.88 | 100.0% | ₹0 cr |
| 06 Aug '26 | 180.15 | 185.95 | 180.15 | 182.40 | −2.80 | −1.51% | 0.00 cr | 183.58 | 90.0% | ₹0 cr |
| 05 Aug '26 | 189.95 | 189.95 | 185.10 | 185.20 | −6.80 | −3.54% | 0.00 cr | 187.55 | 100.0% | ₹0 cr |
| 04 Aug '26 | 191.00 | 194.65 | 184.00 | 192.00 | +2.00 | +1.05% | 0.00 cr | 190.51 | 92.3% | ₹0 cr |
| 03 Aug '26 | 180.00 | 190.00 | 176.30 | 190.00 | +5.45 | +2.95% | 0.00 cr | 184.57 | 77.8% | ₹0 cr |
| 31 Jul '26 | 185.00 | 192.00 | 184.30 | 184.55 | −9.40 | −4.85% | 0.00 cr | 187.16 | 96.2% | ₹1 cr |
| 30 Jul '26 | 199.80 | 200.20 | 191.00 | 193.95 | −5.85 | −2.93% | 0.00 cr | 197.21 | 93.8% | ₹1 cr |
| 29 Jul '26 | 192.00 | 200.50 | 192.00 | 199.80 | +7.80 | +4.06% | 0.00 cr | 196.84 | 81.8% | ₹1 cr |
| 28 Jul '26 | 180.00 | 192.90 | 180.00 | 192.00 | +8.25 | +4.49% | 0.00 cr | 187.51 | 91.3% | ₹1 cr |
| 27 Jul '26 | 183.75 | 183.75 | 180.00 | 183.75 | +8.75 | +5.00% | 0.00 cr | 182.34 | 100.0% | ₹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.
