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 | 201.00 | 209.93 | 199.90 | 208.51 | +7.90 | +3.94% | 0.75 cr | 206.23 | 29.6% | ₹154 cr |
| 03 Sep '26 | 199.90 | 202.90 | 196.70 | 200.61 | +0.60 | +0.30% | 0.26 cr | 199.90 | 35.4% | ₹52 cr |
| 02 Sep '26 | 199.00 | 200.96 | 195.60 | 200.01 | +1.60 | +0.81% | 0.34 cr | 199.08 | 44.4% | ₹69 cr |
| 01 Sep '26 | 196.20 | 201.50 | 195.11 | 198.41 | +2.20 | +1.12% | 0.51 cr | 198.61 | 33.4% | ₹101 cr |
| 31 Aug '26 | 189.00 | 198.00 | 187.31 | 196.21 | +5.75 | +3.02% | 0.39 cr | 194.07 | 34.3% | ₹75 cr |
| 28 Aug '26 | 192.29 | 195.35 | 188.99 | 190.46 | −1.83 | −0.95% | 0.31 cr | 191.45 | 32.0% | ₹59 cr |
| 27 Aug '26 | 190.11 | 192.80 | 187.60 | 192.29 | +1.66 | +0.87% | 0.25 cr | 190.49 | 32.1% | ₹48 cr |
| 26 Aug '26 | 190.00 | 192.00 | 187.50 | 190.63 | +0.33 | +0.17% | 0.24 cr | 189.92 | 35.0% | ₹45 cr |
| 25 Aug '26 | 191.00 | 193.67 | 188.33 | 190.30 | −0.13 | −0.07% | 0.24 cr | 190.61 | 28.5% | ₹45 cr |
| 24 Aug '26 | 190.32 | 195.00 | 188.62 | 190.43 | +1.21 | +0.64% | 0.51 cr | 191.99 | 34.8% | ₹97 cr |
| 21 Aug '26 | 189.00 | 190.35 | 185.68 | 189.22 | +0.53 | +0.28% | 0.49 cr | 188.40 | 26.0% | ₹93 cr |
| 20 Aug '26 | 182.00 | 191.47 | 179.67 | 188.69 | +7.45 | +4.11% | 2.18 cr | 188.14 | 21.9% | ₹410 cr |
| 19 Aug '26 | 177.50 | 181.99 | 172.56 | 181.24 | +3.45 | +1.94% | 1.17 cr | 178.89 | 27.2% | ₹209 cr |
| 18 Aug '26 | 168.30 | 182.90 | 167.80 | 177.79 | +9.64 | +5.73% | 5.37 cr | 179.23 | 11.7% | ₹963 cr |
| 17 Aug '26 | 165.05 | 169.95 | 164.90 | 168.15 | +4.09 | +2.49% | 1.07 cr | 167.78 | 22.1% | ₹180 cr |
| 14 Aug '26 | 170.00 | 178.00 | 162.84 | 164.06 | +4.23 | +2.65% | 7.35 cr | 171.55 | 8.2% | ₹1,262 cr |
| 13 Aug '26 | 165.60 | 167.58 | 159.01 | 159.83 | −5.40 | −3.27% | 0.20 cr | 162.74 | 48.3% | ₹33 cr |
| 12 Aug '26 | 159.99 | 165.80 | 159.26 | 165.23 | +5.57 | +3.49% | 0.23 cr | 163.17 | 34.8% | ₹37 cr |
| 11 Aug '26 | 164.88 | 165.78 | 159.05 | 159.66 | −4.63 | −2.82% | 0.13 cr | 161.77 | 61.8% | ₹20 cr |
| 10 Aug '26 | 164.00 | 167.60 | 162.50 | 164.29 | +0.20 | +0.12% | 0.14 cr | 165.34 | 42.5% | ₹23 cr |
| 07 Aug '26 | 159.25 | 169.70 | 159.25 | 164.09 | +4.84 | +3.04% | 0.59 cr | 166.70 | 19.8% | ₹98 cr |
| 06 Aug '26 | 160.78 | 162.00 | 159.00 | 159.25 | −1.53 | −0.95% | 0.05 cr | 159.91 | 35.6% | ₹8 cr |
| 05 Aug '26 | 160.70 | 164.10 | 160.00 | 160.78 | +0.05 | +0.03% | 0.09 cr | 162.02 | 33.2% | ₹15 cr |
| 04 Aug '26 | 154.00 | 161.32 | 153.16 | 160.73 | +6.10 | +3.94% | 0.17 cr | 158.49 | 37.6% | ₹27 cr |
| 03 Aug '26 | 156.00 | 159.37 | 152.98 | 154.63 | −1.31 | −0.84% | 0.15 cr | 156.44 | 61.2% | ₹24 cr |
| 31 Jul '26 | 160.31 | 160.60 | 155.21 | 155.94 | −4.20 | −2.62% | 0.14 cr | 157.29 | 58.5% | ₹23 cr |
| 30 Jul '26 | 162.20 | 163.50 | 159.66 | 160.14 | −2.16 | −1.33% | 0.06 cr | 161.65 | 48.3% | ₹10 cr |
| 29 Jul '26 | 160.69 | 163.00 | 159.80 | 162.30 | +2.07 | +1.29% | 0.07 cr | 161.88 | 50.4% | ₹12 cr |
| 28 Jul '26 | 163.70 | 164.28 | 159.04 | 160.23 | −3.30 | −2.02% | 0.11 cr | 160.83 | 58.7% | ₹17 cr |
| 27 Jul '26 | 162.80 | 168.63 | 161.97 | 163.53 | +1.53 | +0.94% | 0.14 cr | 165.46 | 40.5% | ₹24 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.
