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 | 202.10 | 202.34 | 198.50 | 200.76 | −1.58 | −0.78% | 0.04 cr | 200.32 | 81.8% | ₹9 cr |
| 03 Sep '26 | 203.81 | 209.03 | 201.00 | 202.34 | +0.78 | +0.39% | 0.02 cr | 204.07 | 64.8% | ₹3 cr |
| 02 Sep '26 | 199.50 | 205.20 | 196.66 | 201.56 | +1.06 | +0.53% | 0.06 cr | 203.18 | 70.1% | ₹13 cr |
| 01 Sep '26 | 200.00 | 202.90 | 198.51 | 200.50 | −2.76 | −1.36% | 0.03 cr | 200.08 | 85.0% | ₹6 cr |
| 31 Aug '26 | 206.67 | 206.67 | 200.30 | 203.26 | −3.41 | −1.65% | 0.02 cr | 203.57 | 70.6% | ₹4 cr |
| 28 Aug '26 | 209.78 | 210.33 | 205.30 | 206.67 | −1.44 | −0.69% | 0.01 cr | 207.52 | 66.1% | ₹2 cr |
| 27 Aug '26 | 211.66 | 214.30 | 206.22 | 208.11 | −3.55 | −1.68% | 0.03 cr | 209.21 | 84.5% | ₹7 cr |
| 26 Aug '26 | 206.93 | 212.00 | 206.93 | 211.66 | +4.73 | +2.29% | 0.02 cr | 210.49 | 70.5% | ₹5 cr |
| 25 Aug '26 | 209.90 | 210.33 | 205.10 | 206.93 | −3.22 | −1.53% | 0.03 cr | 208.24 | 74.3% | ₹5 cr |
| 24 Aug '26 | 208.99 | 211.95 | 203.00 | 210.15 | +4.31 | +2.09% | 0.05 cr | 208.74 | 73.5% | ₹9 cr |
| 21 Aug '26 | 210.57 | 211.50 | 205.00 | 205.84 | −4.97 | −2.36% | 0.03 cr | 208.62 | 84.5% | ₹7 cr |
| 20 Aug '26 | 211.30 | 215.60 | 209.10 | 210.81 | −0.12 | −0.06% | 0.03 cr | 211.42 | 75.5% | ₹7 cr |
| 19 Aug '26 | 205.00 | 211.99 | 204.13 | 210.93 | +5.24 | +2.55% | 0.02 cr | 209.14 | 57.1% | ₹5 cr |
| 18 Aug '26 | 211.03 | 211.36 | 204.51 | 205.69 | −5.34 | −2.53% | 0.01 cr | 206.62 | 62.4% | ₹3 cr |
| 17 Aug '26 | 202.06 | 212.98 | 202.06 | 211.03 | −1.68 | −0.79% | 0.03 cr | 208.04 | 61.4% | ₹6 cr |
| 14 Aug '26 | 206.94 | 214.20 | 202.65 | 212.71 | +7.81 | +3.81% | 0.04 cr | 210.09 | 71.5% | ₹9 cr |
| 13 Aug '26 | 204.00 | 206.99 | 203.50 | 204.90 | −0.17 | −0.08% | 0.01 cr | 204.85 | 72.5% | ₹3 cr |
| 12 Aug '26 | 213.00 | 217.98 | 203.50 | 205.07 | −2.88 | −1.38% | 0.03 cr | 209.86 | 45.3% | ₹6 cr |
| 11 Aug '26 | 198.05 | 209.90 | 198.05 | 207.95 | +5.66 | +2.80% | 0.02 cr | 204.64 | 72.8% | ₹5 cr |
| 10 Aug '26 | 204.92 | 205.55 | 201.00 | 202.29 | −0.12 | −0.06% | 0.01 cr | 203.71 | 68.0% | ₹3 cr |
| 07 Aug '26 | 203.00 | 207.72 | 200.65 | 202.41 | −0.19 | −0.09% | 0.03 cr | 205.62 | 77.1% | ₹6 cr |
| 06 Aug '26 | 206.00 | 206.00 | 200.14 | 202.60 | +0.22 | +0.11% | 0.03 cr | 203.11 | 65.8% | ₹5 cr |
| 05 Aug '26 | 204.01 | 207.41 | 202.00 | 202.38 | −0.62 | −0.31% | 0.02 cr | 203.40 | 72.8% | ₹3 cr |
| 04 Aug '26 | 207.49 | 211.99 | 202.64 | 203.00 | −2.00 | −0.98% | 0.01 cr | 205.49 | 72.7% | ₹3 cr |
| 03 Aug '26 | 207.62 | 209.78 | 204.50 | 205.00 | −0.09 | −0.04% | 0.05 cr | 206.50 | 81.5% | ₹10 cr |
| 31 Jul '26 | 207.22 | 207.25 | 203.50 | 205.09 | +0.80 | +0.39% | 0.04 cr | 205.12 | 79.7% | ₹9 cr |
| 30 Jul '26 | 208.02 | 211.00 | 203.37 | 204.29 | −3.74 | −1.80% | 0.03 cr | 207.23 | 62.8% | ₹6 cr |
| 29 Jul '26 | 202.51 | 212.00 | 200.41 | 208.03 | +7.27 | +3.62% | 0.02 cr | 206.79 | 67.0% | ₹4 cr |
| 28 Jul '26 | 205.00 | 205.00 | 200.34 | 200.76 | −4.34 | −2.12% | 0.01 cr | 202.34 | 77.4% | ₹2 cr |
| 27 Jul '26 | 203.23 | 206.97 | 199.47 | 205.10 | +1.87 | +0.92% | 0.02 cr | 203.31 | 69.2% | ₹3 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.
