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 | 213.69 | 214.70 | 210.50 | 211.69 | −2.00 | −0.94% | 0.01 cr | 212.45 | 49.0% | ₹2 cr |
| 03 Sep '26 | 213.89 | 217.00 | 212.02 | 213.69 | −0.31 | −0.14% | 0.01 cr | 214.00 | 43.3% | ₹2 cr |
| 02 Sep '26 | 219.25 | 220.99 | 212.03 | 214.00 | −5.25 | −2.39% | 0.02 cr | 213.97 | 45.8% | ₹4 cr |
| 01 Sep '26 | 227.99 | 227.99 | 215.21 | 219.25 | −5.00 | −2.23% | 0.02 cr | 220.27 | 42.0% | ₹3 cr |
| 31 Aug '26 | 226.43 | 227.97 | 221.02 | 224.25 | −2.18 | −0.96% | 0.01 cr | 223.52 | 48.0% | ₹2 cr |
| 28 Aug '26 | 221.90 | 227.77 | 220.15 | 226.43 | +5.36 | +2.42% | 0.01 cr | 223.95 | 50.7% | ₹3 cr |
| 27 Aug '26 | 225.80 | 225.80 | 220.00 | 221.07 | −3.67 | −1.63% | 0.01 cr | 222.08 | 61.5% | ₹2 cr |
| 26 Aug '26 | 224.00 | 229.12 | 220.78 | 224.74 | +2.47 | +1.11% | 0.02 cr | 225.70 | 41.5% | ₹4 cr |
| 25 Aug '26 | 224.45 | 225.00 | 220.15 | 222.27 | −3.94 | −1.74% | 0.01 cr | 222.30 | 48.9% | ₹3 cr |
| 24 Aug '26 | 229.40 | 231.50 | 225.10 | 226.21 | −1.98 | −0.87% | 0.01 cr | 227.50 | 48.1% | ₹3 cr |
| 21 Aug '26 | 231.00 | 238.14 | 226.67 | 228.19 | −2.07 | −0.90% | 0.02 cr | 232.40 | 38.3% | ₹5 cr |
| 20 Aug '26 | 228.50 | 231.51 | 227.22 | 230.26 | +3.07 | +1.35% | 0.01 cr | 230.17 | 41.3% | ₹3 cr |
| 19 Aug '26 | 240.91 | 240.91 | 224.99 | 227.19 | −13.72 | −5.70% | 0.04 cr | 229.60 | 52.8% | ₹10 cr |
| 18 Aug '26 | 240.35 | 248.70 | 239.03 | 240.91 | +2.47 | +1.04% | 0.03 cr | 243.96 | 29.8% | ₹8 cr |
| 17 Aug '26 | 247.90 | 247.90 | 237.00 | 238.44 | −9.61 | −3.87% | 0.02 cr | 240.20 | 46.9% | ₹6 cr |
| 14 Aug '26 | 248.50 | 251.78 | 242.36 | 248.05 | +2.80 | +1.14% | 0.04 cr | 247.84 | 32.4% | ₹10 cr |
| 13 Aug '26 | 236.90 | 254.20 | 235.01 | 245.25 | +9.96 | +4.23% | 0.13 cr | 247.05 | 28.2% | ₹31 cr |
| 12 Aug '26 | 234.80 | 247.50 | 231.17 | 235.29 | +3.71 | +1.60% | 0.06 cr | 240.62 | 27.4% | ₹15 cr |
| 11 Aug '26 | 239.32 | 249.48 | 228.45 | 231.58 | −5.47 | −2.31% | 0.04 cr | 239.25 | 34.1% | ₹9 cr |
| 10 Aug '26 | 243.70 | 243.90 | 235.50 | 237.05 | −3.84 | −1.59% | 0.03 cr | 238.95 | 40.2% | ₹7 cr |
| 07 Aug '26 | 221.99 | 244.00 | 221.20 | 240.89 | +17.42 | +7.80% | 0.08 cr | 235.80 | 37.4% | ₹18 cr |
| 06 Aug '26 | 226.00 | 226.00 | 221.60 | 223.47 | −2.67 | −1.18% | 0.01 cr | 223.19 | 41.7% | ₹3 cr |
| 05 Aug '26 | 232.00 | 232.96 | 225.00 | 226.14 | −5.73 | −2.47% | 0.03 cr | 227.43 | 43.0% | ₹6 cr |
| 04 Aug '26 | 223.30 | 237.75 | 219.11 | 231.87 | +8.51 | +3.81% | 0.19 cr | 231.68 | 18.4% | ₹45 cr |
| 03 Aug '26 | 223.90 | 230.99 | 222.10 | 223.36 | +1.71 | +0.77% | 0.04 cr | 226.69 | 42.0% | ₹10 cr |
| 31 Jul '26 | 211.00 | 223.79 | 208.41 | 221.65 | +13.08 | +6.27% | 0.07 cr | 218.73 | 29.7% | ₹15 cr |
| 30 Jul '26 | 210.00 | 212.14 | 205.00 | 208.57 | −1.18 | −0.56% | 0.02 cr | 209.35 | 31.9% | ₹4 cr |
| 29 Jul '26 | 211.90 | 216.27 | 208.40 | 209.75 | −0.79 | −0.38% | 0.02 cr | 212.06 | 37.7% | ₹5 cr |
| 28 Jul '26 | 212.00 | 212.90 | 200.20 | 210.54 | −1.31 | −0.62% | 0.04 cr | 207.43 | 39.6% | ₹8 cr |
| 27 Jul '26 | 216.30 | 219.78 | 207.75 | 211.85 | −6.29 | −2.88% | 0.04 cr | 211.95 | 45.5% | ₹9 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.
