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 | 215.00 | 215.00 | 208.00 | 213.95 | −0.50 | −0.23% | 0.01 cr | 212.73 | 43.2% | ₹2 cr |
| 03 Sep '26 | 203.05 | 215.00 | 200.00 | 214.45 | +8.35 | +4.05% | 0.01 cr | 209.06 | 70.7% | ₹2 cr |
| 02 Sep '26 | 209.75 | 209.75 | 201.00 | 206.10 | +0.35 | +0.17% | 0.01 cr | 202.68 | 82.3% | ₹1 cr |
| 01 Sep '26 | 210.05 | 212.90 | 201.00 | 205.75 | −7.20 | −3.38% | 0.00 cr | 208.47 | 78.8% | ₹1 cr |
| 31 Aug '26 | 219.00 | 223.75 | 210.60 | 212.95 | −2.45 | −1.14% | 0.00 cr | 214.79 | 54.8% | ₹1 cr |
| 28 Aug '26 | 215.00 | 217.00 | 208.95 | 215.40 | +3.65 | +1.72% | 0.01 cr | 214.40 | 56.6% | ₹1 cr |
| 27 Aug '26 | 215.00 | 215.00 | 210.00 | 211.75 | −2.40 | −1.12% | 0.00 cr | 212.86 | 63.6% | ₹0 cr |
| 26 Aug '26 | 220.05 | 220.05 | 208.05 | 214.15 | +0.45 | +0.21% | 0.01 cr | 214.82 | 67.7% | ₹1 cr |
| 25 Aug '26 | 204.90 | 215.95 | 204.90 | 213.70 | +11.20 | +5.53% | 0.01 cr | 213.01 | 61.6% | ₹2 cr |
| 24 Aug '26 | 204.45 | 206.50 | 200.15 | 202.50 | +5.30 | +2.69% | 0.00 cr | 203.53 | 54.8% | ₹1 cr |
| 21 Aug '26 | 193.60 | 201.00 | 191.00 | 197.20 | +4.55 | +2.36% | 0.01 cr | 197.79 | 53.0% | ₹2 cr |
| 20 Aug '26 | 184.90 | 193.00 | 181.15 | 192.65 | +9.65 | +5.27% | 0.00 cr | 187.72 | 81.0% | ₹1 cr |
| 19 Aug '26 | 187.00 | 187.00 | 183.00 | 183.00 | −2.05 | −1.11% | 0.00 cr | 183.84 | 50.0% | ₹0 cr |
| 18 Aug '26 | 183.00 | 187.00 | 180.00 | 185.05 | −0.80 | −0.43% | 0.01 cr | 183.66 | 51.3% | ₹1 cr |
| 17 Aug '26 | 189.90 | 189.90 | 183.00 | 185.85 | −3.65 | −1.93% | 0.00 cr | 185.87 | 63.2% | ₹0 cr |
| 14 Aug '26 | 188.90 | 191.90 | 185.05 | 189.50 | +0.60 | +0.32% | 0.01 cr | 189.28 | 58.3% | ₹1 cr |
| 13 Aug '26 | 193.00 | 194.00 | 185.25 | 188.90 | −4.20 | −2.18% | 0.00 cr | 190.17 | 63.6% | ₹0 cr |
| 12 Aug '26 | 192.60 | 194.45 | 190.00 | 193.10 | −0.60 | −0.31% | 0.00 cr | 192.32 | 69.6% | ₹0 cr |
| 11 Aug '26 | 194.45 | 194.85 | 191.40 | 193.70 | +0.40 | +0.21% | 0.00 cr | 193.49 | 62.5% | ₹0 cr |
| 10 Aug '26 | 187.50 | 194.80 | 185.50 | 193.30 | +6.80 | +3.65% | 0.01 cr | 189.31 | 47.4% | ₹1 cr |
| 07 Aug '26 | 188.95 | 189.00 | 183.00 | 186.50 | +1.90 | +1.03% | 0.00 cr | 186.04 | 65.9% | ₹1 cr |
| 06 Aug '26 | 175.00 | 185.00 | 175.00 | 184.60 | +7.80 | +4.41% | 0.01 cr | 183.35 | 50.7% | ₹1 cr |
| 05 Aug '26 | 186.65 | 189.90 | 172.00 | 176.80 | −5.10 | −2.80% | 0.01 cr | 181.60 | 52.7% | ₹1 cr |
| 04 Aug '26 | 185.00 | 188.80 | 181.20 | 181.90 | +0.60 | +0.33% | 0.00 cr | 183.59 | 67.9% | ₹1 cr |
| 03 Aug '26 | 177.40 | 182.50 | 177.00 | 181.30 | +7.30 | +4.20% | 0.01 cr | 179.60 | 69.1% | ₹1 cr |
| 31 Jul '26 | 175.90 | 176.40 | 173.95 | 174.00 | +2.20 | +1.28% | 0.00 cr | 175.30 | 76.3% | ₹1 cr |
| 30 Jul '26 | 172.15 | 173.00 | 170.00 | 171.80 | −0.30 | −0.17% | 0.00 cr | 171.96 | 59.4% | ₹1 cr |
| 29 Jul '26 | 174.50 | 178.00 | 171.90 | 172.10 | +2.10 | +1.24% | 0.01 cr | 174.87 | 76.0% | ₹1 cr |
| 28 Jul '26 | 167.00 | 171.00 | 165.00 | 170.00 | +5.05 | +3.06% | 0.02 cr | 168.09 | 39.9% | ₹3 cr |
| 27 Jul '26 | 164.40 | 167.45 | 162.35 | 164.95 | +2.30 | +1.41% | 0.01 cr | 164.88 | 45.9% | ₹2 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.
