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 | 204.00 | 204.99 | 201.00 | 201.79 | −1.38 | −0.68% | 0.00 cr | 202.57 | 93.9% | ₹0 cr |
| 03 Sep '26 | 205.00 | 206.97 | 198.50 | 203.17 | −0.98 | −0.48% | 0.00 cr | 203.20 | 86.5% | ₹0 cr |
| 02 Sep '26 | 205.00 | 207.90 | 203.50 | 204.15 | −1.86 | −0.90% | 0.00 cr | 204.32 | 40.0% | ₹0 cr |
| 01 Sep '26 | 206.00 | 208.90 | 201.25 | 206.01 | +3.94 | +1.95% | 0.00 cr | 205.99 | 89.6% | ₹0 cr |
| 31 Aug '26 | 210.00 | 210.00 | 201.01 | 202.07 | −7.82 | −3.73% | 0.00 cr | 205.41 | 55.5% | ₹0 cr |
| 28 Aug '26 | 214.00 | 216.44 | 205.10 | 209.89 | −4.11 | −1.92% | 0.00 cr | 210.77 | 94.5% | ₹0 cr |
| 27 Aug '26 | 213.50 | 216.85 | 210.00 | 214.00 | +0.49 | +0.23% | 0.00 cr | 213.67 | 100.0% | ₹0 cr |
| 26 Aug '26 | 209.79 | 214.97 | 202.00 | 213.51 | +5.45 | +2.62% | 0.00 cr | 211.11 | 84.6% | ₹0 cr |
| 25 Aug '26 | 210.00 | 210.00 | 205.03 | 208.06 | −1.45 | −0.69% | 0.00 cr | 207.55 | 56.5% | ₹0 cr |
| 24 Aug '26 | 209.90 | 214.90 | 206.43 | 209.51 | +7.02 | +3.47% | 0.00 cr | 208.86 | 51.9% | ₹0 cr |
| 21 Aug '26 | 195.94 | 203.85 | 195.94 | 202.49 | +6.55 | +3.34% | 0.00 cr | 201.42 | 91.6% | ₹0 cr |
| 20 Aug '26 | 201.00 | 204.70 | 192.00 | 195.94 | −7.38 | −3.63% | 0.00 cr | 198.43 | 42.1% | ₹0 cr |
| 19 Aug '26 | 210.00 | 214.00 | 200.00 | 203.32 | −6.13 | −2.93% | 0.00 cr | 204.15 | 85.5% | ₹0 cr |
| 18 Aug '26 | 218.01 | 222.98 | 207.00 | 209.45 | −8.55 | −3.92% | 0.00 cr | 210.71 | 65.0% | ₹0 cr |
| 17 Aug '26 | 220.00 | 220.00 | 217.13 | 218.00 | −5.44 | −2.43% | 0.00 cr | 219.43 | 94.4% | ₹0 cr |
| 14 Aug '26 | 225.00 | 227.40 | 219.00 | 223.44 | −1.44 | −0.64% | 0.00 cr | 223.72 | 39.2% | ₹0 cr |
| 13 Aug '26 | 220.00 | 234.90 | 216.64 | 224.88 | +6.50 | +2.98% | 0.00 cr | 226.14 | 44.4% | ₹0 cr |
| 12 Aug '26 | 220.00 | 222.99 | 215.01 | 218.38 | −5.26 | −2.35% | 0.00 cr | 218.82 | 73.2% | ₹0 cr |
| 11 Aug '26 | 223.87 | 224.14 | 218.00 | 223.64 | +0.60 | +0.27% | 0.00 cr | 223.51 | 77.3% | ₹0 cr |
| 10 Aug '26 | 220.00 | 224.60 | 216.46 | 223.04 | +1.14 | +0.51% | 0.00 cr | 222.34 | 69.7% | ₹0 cr |
| 07 Aug '26 | 219.18 | 222.58 | 218.00 | 221.90 | +3.22 | +1.47% | 0.00 cr | 221.76 | 50.5% | ₹0 cr |
| 06 Aug '26 | 220.00 | 222.00 | 216.31 | 218.68 | +1.42 | +0.65% | 0.00 cr | 219.52 | 52.0% | ₹0 cr |
| 05 Aug '26 | 220.00 | 220.00 | 215.45 | 217.26 | −2.70 | −1.23% | 0.00 cr | 217.01 | 39.7% | ₹0 cr |
| 04 Aug '26 | 220.00 | 223.00 | 215.00 | 219.96 | −0.95 | −0.43% | 0.00 cr | 219.98 | 87.9% | ₹0 cr |
| 03 Aug '26 | 220.00 | 224.00 | 218.00 | 220.91 | +1.49 | +0.68% | 0.00 cr | 219.72 | 89.6% | ₹0 cr |
| 31 Jul '26 | 225.00 | 227.63 | 217.00 | 219.42 | −4.53 | −2.02% | 0.00 cr | 222.16 | 45.7% | ₹0 cr |
| 30 Jul '26 | 225.27 | 226.00 | 220.00 | 223.95 | −0.20 | −0.09% | 0.00 cr | 224.46 | 74.4% | ₹0 cr |
| 29 Jul '26 | 219.00 | 227.00 | 219.00 | 224.15 | +0.72 | +0.32% | 0.00 cr | 221.91 | 69.8% | ₹0 cr |
| 28 Jul '26 | 225.00 | 226.66 | 222.97 | 223.43 | +4.30 | +1.96% | 0.00 cr | 223.41 | 89.8% | ₹0 cr |
| 27 Jul '26 | 225.00 | 247.00 | 215.40 | 219.13 | −2.17 | −0.98% | 0.00 cr | 226.68 | 15.3% | ₹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.
