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 | 199.50 | 196.50 | 197.83 | −0.06 | −0.03% | 0.04 cr | 197.85 | 51.5% | ₹7 cr |
| 03 Sep '26 | 198.00 | 202.41 | 196.88 | 197.89 | +0.89 | +0.45% | 0.04 cr | 198.64 | 40.3% | ₹8 cr |
| 02 Sep '26 | 199.00 | 199.32 | 196.20 | 197.00 | −3.40 | −1.70% | 0.04 cr | 197.64 | 49.2% | ₹8 cr |
| 01 Sep '26 | 205.00 | 205.00 | 198.99 | 200.40 | −1.99 | −0.98% | 0.03 cr | 201.22 | 41.9% | ₹7 cr |
| 31 Aug '26 | 205.44 | 205.44 | 200.57 | 202.39 | −3.06 | −1.49% | 0.04 cr | 202.05 | 45.2% | ₹7 cr |
| 28 Aug '26 | 208.05 | 209.19 | 205.00 | 205.45 | −1.50 | −0.72% | 0.03 cr | 206.47 | 51.9% | ₹7 cr |
| 27 Aug '26 | 209.90 | 213.45 | 206.00 | 206.95 | −2.72 | −1.30% | 0.07 cr | 209.68 | 44.3% | ₹15 cr |
| 26 Aug '26 | 205.00 | 210.78 | 203.05 | 209.67 | +4.57 | +2.23% | 0.08 cr | 207.71 | 50.5% | ₹16 cr |
| 25 Aug '26 | 203.82 | 207.73 | 203.58 | 205.10 | −0.11 | −0.05% | 0.07 cr | 205.62 | 41.9% | ₹15 cr |
| 24 Aug '26 | 198.15 | 208.26 | 198.15 | 205.21 | +6.28 | +3.16% | 0.09 cr | 204.12 | 37.0% | ₹19 cr |
| 21 Aug '26 | 197.35 | 201.62 | 196.60 | 198.93 | +1.98 | +1.01% | 0.04 cr | 199.72 | 42.7% | ₹9 cr |
| 20 Aug '26 | 198.40 | 200.14 | 196.00 | 196.95 | +0.50 | +0.25% | 0.04 cr | 198.38 | 42.3% | ₹8 cr |
| 19 Aug '26 | 198.77 | 199.50 | 195.00 | 196.45 | −3.55 | −1.78% | 0.03 cr | 197.14 | 46.8% | ₹7 cr |
| 18 Aug '26 | 201.00 | 203.40 | 199.21 | 200.00 | −0.89 | −0.44% | 0.03 cr | 200.80 | 42.4% | ₹6 cr |
| 17 Aug '26 | 198.01 | 202.00 | 195.81 | 200.89 | +2.88 | +1.45% | 0.05 cr | 198.83 | 50.1% | ₹11 cr |
| 14 Aug '26 | 202.20 | 203.43 | 197.11 | 198.01 | −3.92 | −1.94% | 0.07 cr | 198.85 | 54.3% | ₹14 cr |
| 13 Aug '26 | 202.89 | 204.40 | 201.50 | 201.93 | −0.96 | −0.47% | 0.02 cr | 202.61 | 55.9% | ₹5 cr |
| 12 Aug '26 | 204.40 | 207.28 | 201.49 | 202.89 | −1.50 | −0.73% | 0.07 cr | 203.99 | 39.8% | ₹14 cr |
| 11 Aug '26 | 205.90 | 207.75 | 203.50 | 204.39 | −0.51 | −0.25% | 0.03 cr | 205.04 | 50.0% | ₹7 cr |
| 10 Aug '26 | 205.40 | 209.64 | 202.97 | 204.90 | −0.47 | −0.23% | 0.09 cr | 206.38 | 33.1% | ₹19 cr |
| 07 Aug '26 | 213.88 | 216.48 | 204.70 | 205.37 | −8.51 | −3.98% | 0.16 cr | 209.91 | 50.5% | ₹33 cr |
| 06 Aug '26 | 216.00 | 217.10 | 212.10 | 213.88 | −0.27 | −0.13% | 0.09 cr | 214.42 | 49.9% | ₹19 cr |
| 05 Aug '26 | 212.95 | 215.10 | 210.10 | 214.15 | +3.17 | +1.50% | 0.07 cr | 212.56 | 47.8% | ₹14 cr |
| 04 Aug '26 | 212.07 | 214.05 | 209.05 | 210.98 | −1.07 | −0.50% | 0.05 cr | 211.49 | 49.0% | ₹11 cr |
| 03 Aug '26 | 214.00 | 215.86 | 210.50 | 212.05 | −0.79 | −0.37% | 0.05 cr | 212.62 | 47.8% | ₹11 cr |
| 31 Jul '26 | 215.90 | 218.02 | 212.00 | 212.84 | −1.04 | −0.49% | 0.08 cr | 215.13 | 45.4% | ₹18 cr |
| 30 Jul '26 | 209.00 | 218.25 | 208.25 | 213.88 | +5.32 | +2.55% | 0.26 cr | 215.20 | 38.7% | ₹57 cr |
| 29 Jul '26 | 205.00 | 213.40 | 204.60 | 208.56 | +7.01 | +3.48% | 0.20 cr | 209.09 | 35.8% | ₹42 cr |
| 28 Jul '26 | 198.00 | 203.20 | 196.48 | 201.55 | +3.40 | +1.72% | 0.07 cr | 200.58 | 45.5% | ₹14 cr |
| 27 Jul '26 | 195.15 | 200.69 | 195.15 | 198.15 | +3.11 | +1.59% | 0.05 cr | 198.35 | 53.4% | ₹9 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.
