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 | 207.63 | 215.50 | 207.60 | 213.71 | +6.08 | +2.93% | 0.00 cr | 211.67 | 82.0% | ₹0 cr |
| 03 Sep '26 | 208.00 | 210.00 | 207.25 | 207.63 | +0.15 | +0.07% | 0.00 cr | 208.07 | 87.1% | ₹0 cr |
| 02 Sep '26 | 210.04 | 212.50 | 206.10 | 207.48 | −0.28 | −0.13% | 0.00 cr | 207.95 | 57.6% | ₹0 cr |
| 01 Sep '26 | 209.15 | 214.00 | 205.15 | 207.76 | −2.18 | −1.04% | 0.00 cr | 208.71 | 75.2% | ₹0 cr |
| 31 Aug '26 | 215.70 | 215.70 | 209.00 | 209.94 | −3.06 | −1.44% | 0.00 cr | 210.33 | 94.5% | ₹0 cr |
| 28 Aug '26 | 212.68 | 215.90 | 210.00 | 213.00 | +0.32 | +0.15% | 0.00 cr | 212.91 | 78.5% | ₹0 cr |
| 27 Aug '26 | 212.06 | 216.83 | 211.02 | 212.68 | −4.02 | −1.86% | 0.00 cr | 213.38 | 59.0% | ₹0 cr |
| 26 Aug '26 | 219.00 | 219.00 | 211.64 | 216.70 | +4.10 | +1.93% | 0.00 cr | 216.63 | 65.0% | ₹0 cr |
| 25 Aug '26 | 220.00 | 220.00 | 211.00 | 212.60 | −5.51 | −2.53% | 0.00 cr | 212.83 | 55.7% | ₹0 cr |
| 24 Aug '26 | 216.67 | 220.90 | 214.00 | 218.11 | +1.44 | +0.66% | 0.00 cr | 217.28 | 61.4% | ₹0 cr |
| 21 Aug '26 | 226.40 | 232.80 | 212.65 | 216.67 | −7.09 | −3.17% | 0.00 cr | 219.07 | 58.3% | ₹0 cr |
| 20 Aug '26 | 222.10 | 238.90 | 212.30 | 223.76 | +5.54 | +2.54% | 0.01 cr | 231.79 | 38.7% | ₹1 cr |
| 19 Aug '26 | 214.72 | 221.45 | 210.00 | 218.22 | +3.50 | +1.63% | 0.00 cr | 215.87 | 73.5% | ₹0 cr |
| 18 Aug '26 | 210.58 | 217.18 | 207.20 | 214.72 | +6.22 | +2.98% | 0.00 cr | 212.58 | 86.9% | ₹0 cr |
| 17 Aug '26 | 209.50 | 211.00 | 203.98 | 208.50 | +2.72 | +1.32% | 0.00 cr | 207.84 | 73.3% | ₹0 cr |
| 14 Aug '26 | 202.95 | 212.76 | 202.94 | 205.78 | +2.50 | +1.23% | 0.00 cr | 207.62 | 49.1% | ₹0 cr |
| 13 Aug '26 | 206.99 | 206.99 | 201.02 | 203.28 | −0.66 | −0.32% | 0.00 cr | 203.09 | 76.2% | ₹0 cr |
| 12 Aug '26 | 201.05 | 207.00 | 199.00 | 203.94 | +0.73 | +0.36% | 0.00 cr | 201.68 | 55.1% | ₹0 cr |
| 11 Aug '26 | 201.00 | 204.90 | 201.00 | 203.21 | −0.06 | −0.03% | 0.00 cr | 203.14 | 66.9% | ₹0 cr |
| 10 Aug '26 | 207.00 | 207.06 | 202.42 | 203.27 | −4.23 | −2.04% | 0.00 cr | 203.95 | 63.0% | ₹0 cr |
| 07 Aug '26 | 207.00 | 209.96 | 205.00 | 207.50 | +1.34 | +0.65% | 0.00 cr | 207.64 | 76.4% | ₹0 cr |
| 06 Aug '26 | 219.49 | 219.50 | 205.00 | 206.16 | −14.42 | −6.54% | 0.00 cr | 208.49 | 57.8% | ₹0 cr |
| 05 Aug '26 | 210.00 | 225.00 | 205.00 | 220.58 | +13.17 | +6.35% | 0.00 cr | 217.66 | 63.4% | ₹0 cr |
| 04 Aug '26 | 210.49 | 212.50 | 203.15 | 207.41 | +0.59 | +0.29% | 0.00 cr | 207.10 | 79.6% | ₹0 cr |
| 03 Aug '26 | 195.01 | 217.80 | 195.01 | 206.82 | +9.68 | +4.91% | 0.00 cr | 211.56 | 45.2% | ₹0 cr |
| 31 Jul '26 | 199.16 | 201.26 | 196.05 | 197.14 | −2.65 | −1.33% | 0.00 cr | 198.20 | 82.3% | ₹0 cr |
| 30 Jul '26 | 196.20 | 202.51 | 196.20 | 199.79 | +3.59 | +1.83% | 0.00 cr | 200.29 | 81.1% | ₹0 cr |
| 29 Jul '26 | 203.60 | 203.60 | 194.99 | 196.20 | −3.61 | −1.81% | 0.00 cr | 198.19 | 77.7% | ₹0 cr |
| 28 Jul '26 | 206.80 | 207.98 | 196.37 | 199.81 | −4.30 | −2.11% | 0.00 cr | 201.43 | 74.5% | ₹0 cr |
| 27 Jul '26 | 203.21 | 208.67 | 203.00 | 204.11 | +2.24 | +1.11% | 0.00 cr | 204.16 | 68.4% | ₹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.
