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 | 218.91 | 224.90 | 216.50 | 222.49 | +4.67 | +2.14% | 0.02 cr | 221.03 | 47.0% | ₹4 cr |
| 03 Sep '26 | 211.40 | 224.00 | 211.40 | 217.82 | +6.46 | +3.06% | 0.02 cr | 218.62 | 37.0% | ₹4 cr |
| 02 Sep '26 | 212.00 | 216.39 | 207.00 | 211.36 | −1.64 | −0.77% | 0.01 cr | 211.89 | 43.7% | ₹2 cr |
| 01 Sep '26 | 216.50 | 219.58 | 211.37 | 213.00 | −5.03 | −2.31% | 0.01 cr | 214.68 | 51.0% | ₹3 cr |
| 31 Aug '26 | 221.01 | 227.33 | 216.50 | 218.03 | −3.97 | −1.79% | 0.02 cr | 221.24 | 41.1% | ₹4 cr |
| 28 Aug '26 | 217.34 | 224.87 | 217.00 | 222.00 | +5.63 | +2.60% | 0.02 cr | 220.90 | 45.6% | ₹5 cr |
| 27 Aug '26 | 223.39 | 223.39 | 215.10 | 216.37 | −7.26 | −3.25% | 0.02 cr | 218.06 | 48.8% | ₹3 cr |
| 26 Aug '26 | 210.66 | 233.53 | 210.66 | 223.63 | +12.98 | +6.16% | 0.14 cr | 226.08 | 23.6% | ₹32 cr |
| 25 Aug '26 | 215.20 | 215.90 | 208.00 | 210.65 | −2.61 | −1.22% | 0.01 cr | 211.32 | 53.4% | ₹3 cr |
| 24 Aug '26 | 204.19 | 214.70 | 202.86 | 213.26 | +9.07 | +4.44% | 0.03 cr | 210.45 | 54.9% | ₹7 cr |
| 21 Aug '26 | 208.00 | 208.00 | 202.73 | 204.19 | +0.23 | +0.11% | 0.01 cr | 204.88 | 48.5% | ₹3 cr |
| 20 Aug '26 | 197.50 | 208.75 | 197.08 | 203.96 | +7.92 | +4.04% | 0.03 cr | 204.25 | 57.3% | ₹6 cr |
| 19 Aug '26 | 197.16 | 197.16 | 193.86 | 196.04 | −1.12 | −0.57% | 0.01 cr | 195.63 | 57.7% | ₹1 cr |
| 18 Aug '26 | 197.26 | 198.40 | 195.20 | 197.16 | −0.10 | −0.05% | 0.01 cr | 196.61 | 55.3% | ₹1 cr |
| 17 Aug '26 | 190.54 | 199.40 | 189.00 | 197.26 | +6.36 | +3.33% | 0.02 cr | 195.80 | 49.7% | ₹5 cr |
| 14 Aug '26 | 182.28 | 193.00 | 182.00 | 190.90 | +7.82 | +4.27% | 0.02 cr | 189.08 | 49.8% | ₹4 cr |
| 13 Aug '26 | 183.32 | 186.50 | 182.30 | 183.08 | −1.05 | −0.57% | 0.02 cr | 184.71 | 42.3% | ₹3 cr |
| 12 Aug '26 | 183.35 | 188.00 | 183.01 | 184.13 | −1.79 | −0.96% | 0.01 cr | 185.21 | 44.7% | ₹2 cr |
| 11 Aug '26 | 189.50 | 189.50 | 185.34 | 185.92 | −2.61 | −1.38% | 0.01 cr | 186.94 | 55.8% | ₹1 cr |
| 10 Aug '26 | 190.01 | 190.99 | 187.22 | 188.53 | −0.54 | −0.29% | 0.01 cr | 188.70 | 53.2% | ₹1 cr |
| 07 Aug '26 | 191.71 | 193.59 | 187.90 | 189.07 | −2.64 | −1.38% | 0.01 cr | 190.71 | 57.9% | ₹2 cr |
| 06 Aug '26 | 195.00 | 195.30 | 191.50 | 191.71 | −3.14 | −1.61% | 0.01 cr | 193.24 | 53.4% | ₹2 cr |
| 05 Aug '26 | 196.72 | 198.10 | 194.00 | 194.85 | −1.87 | −0.95% | 0.01 cr | 195.42 | 59.5% | ₹2 cr |
| 04 Aug '26 | 196.03 | 198.45 | 194.61 | 196.72 | +0.69 | +0.35% | 0.01 cr | 196.14 | 50.6% | ₹2 cr |
| 03 Aug '26 | 193.03 | 199.80 | 192.50 | 196.03 | +3.57 | +1.85% | 0.02 cr | 197.09 | 43.6% | ₹3 cr |
| 31 Jul '26 | 200.00 | 212.52 | 191.10 | 192.46 | −7.61 | −3.80% | 0.08 cr | 201.27 | 20.3% | ₹16 cr |
| 30 Jul '26 | 200.20 | 204.40 | 199.00 | 200.07 | −1.09 | −0.54% | 0.01 cr | 201.88 | 38.9% | ₹2 cr |
| 29 Jul '26 | 202.50 | 206.79 | 200.30 | 201.16 | −0.47 | −0.23% | 0.01 cr | 203.21 | 49.5% | ₹3 cr |
| 28 Jul '26 | 204.05 | 206.99 | 198.14 | 201.63 | −2.37 | −1.16% | 0.02 cr | 202.18 | 42.2% | ₹3 cr |
| 27 Jul '26 | 205.25 | 211.47 | 203.05 | 204.00 | −0.23 | −0.11% | 0.02 cr | 206.63 | 32.9% | ₹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.
