End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 206.11 | 206.11 | 204.07 | 204.10 | +0.03 | +0.01% | 0.00 cr | 204.44 | 59.0% | ₹0 cr |
| 02 Sep '26 | 204.00 | 207.99 | 204.00 | 204.07 | −9.93 | −4.64% | 0.00 cr | 204.56 | 78.5% | ₹0 cr |
| 01 Sep '26 | 210.40 | 214.00 | 205.01 | 214.00 | −0.33 | −0.15% | 0.00 cr | 211.30 | 50.0% | ₹0 cr |
| 31 Aug '26 | 214.78 | 214.78 | 205.40 | 214.33 | −0.45 | −0.21% | 0.00 cr | 213.61 | 96.5% | ₹0 cr |
| 28 Aug '26 | 214.78 | 214.78 | 214.78 | 214.78 | +0.00 | +0.00% | 0.00 cr | 214.78 | 100.0% | ₹0 cr |
| 26 Aug '26 | 208.95 | 215.00 | 208.95 | 214.78 | +8.32 | +4.03% | 0.00 cr | 214.25 | 86.3% | ₹0 cr |
| 25 Aug '26 | 197.00 | 208.95 | 192.00 | 206.46 | +7.46 | +3.75% | 0.00 cr | 199.47 | 71.9% | ₹0 cr |
| 24 Aug '26 | 201.30 | 202.40 | 196.41 | 199.00 | −6.18 | −3.01% | 0.00 cr | 199.43 | 91.1% | ₹0 cr |
| 21 Aug '26 | 205.49 | 205.49 | 205.15 | 205.18 | −2.06 | −0.99% | 0.00 cr | 205.26 | 62.8% | ₹0 cr |
| 20 Aug '26 | 217.68 | 217.68 | 204.00 | 207.24 | −0.08 | −0.04% | 0.00 cr | 212.02 | 55.4% | ₹0 cr |
| 19 Aug '26 | 197.45 | 207.32 | 197.45 | 207.32 | +9.87 | +5.00% | 0.00 cr | 206.38 | 77.0% | ₹0 cr |
| 18 Aug '26 | 195.55 | 204.19 | 194.29 | 197.45 | −7.06 | −3.45% | 0.00 cr | 198.54 | 61.0% | ₹0 cr |
| 17 Aug '26 | 215.27 | 215.27 | 204.51 | 204.51 | −10.76 | −5.00% | 0.00 cr | 206.83 | 86.3% | ₹0 cr |
| 14 Aug '26 | 226.60 | 226.60 | 215.27 | 215.27 | −11.33 | −5.00% | 0.00 cr | 216.82 | 66.7% | ₹0 cr |
| 13 Aug '26 | 228.10 | 233.40 | 226.60 | 226.60 | −11.92 | −5.00% | 0.00 cr | 227.79 | 60.8% | ₹0 cr |
| 12 Aug '26 | 257.34 | 257.34 | 238.52 | 238.52 | −12.55 | −5.00% | 0.00 cr | 247.65 | 52.8% | ₹0 cr |
| 11 Aug '26 | 241.00 | 257.80 | 238.17 | 251.07 | +12.91 | +5.42% | 0.00 cr | 248.64 | 35.0% | ₹0 cr |
| 10 Aug '26 | 237.00 | 238.16 | 226.25 | 238.16 | +21.65 | +10.00% | 0.00 cr | 234.59 | 32.3% | ₹0 cr |
| 07 Aug '26 | 199.18 | 216.96 | 193.20 | 216.51 | +19.27 | +9.77% | 0.00 cr | 208.75 | 67.5% | ₹0 cr |
| 06 Aug '26 | 199.39 | 199.40 | 194.29 | 197.24 | +2.96 | +1.52% | 0.00 cr | 198.50 | 84.4% | ₹0 cr |
| 05 Aug '26 | 197.01 | 199.40 | 193.35 | 194.28 | −2.72 | −1.38% | 0.00 cr | 194.51 | 86.1% | ₹0 cr |
| 04 Aug '26 | 198.89 | 198.89 | 196.00 | 197.00 | −1.89 | −0.95% | 0.00 cr | 197.67 | 80.2% | ₹0 cr |
| 03 Aug '26 | 198.89 | 200.90 | 198.89 | 198.89 | −2.01 | −1.00% | 0.00 cr | 200.70 | 100.0% | ₹0 cr |
| 31 Jul '26 | 197.50 | 201.00 | 197.50 | 200.90 | +4.37 | +2.22% | 0.00 cr | 200.90 | 100.0% | ₹0 cr |
| 30 Jul '26 | 196.47 | 196.53 | 196.46 | 196.53 | +0.07 | +0.04% | 0.00 cr | 196.49 | 64.1% | ₹0 cr |
| 29 Jul '26 | 197.01 | 208.87 | 196.46 | 196.46 | −3.40 | −1.70% | 0.00 cr | 198.52 | 37.5% | ₹0 cr |
| 28 Jul '26 | 204.00 | 207.80 | 194.75 | 199.86 | −5.14 | −2.51% | 0.00 cr | 200.49 | 62.5% | ₹0 cr |
| 27 Jul '26 | 205.00 | 205.00 | 201.00 | 205.00 | +4.83 | +2.41% | 0.00 cr | 204.85 | 96.2% | ₹0 cr |
| 24 Jul '26 | 190.41 | 202.00 | 190.40 | 200.17 | +1.27 | +0.64% | 0.00 cr | 196.43 | 56.4% | ₹0 cr |
| 23 Jul '26 | 198.90 | 198.90 | 198.90 | 198.90 | +0.10 | +0.05% | 0.00 cr | 198.90 | 100.0% | ₹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.
