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 | 209.95 | 217.90 | 208.22 | 216.22 | +7.34 | +3.51% | 0.04 cr | 213.99 | 45.6% | ₹8 cr |
| 03 Sep '26 | 205.10 | 211.00 | 205.10 | 208.88 | +3.86 | +1.88% | 0.02 cr | 208.46 | 65.5% | ₹4 cr |
| 02 Sep '26 | 207.50 | 209.94 | 201.51 | 205.02 | −3.62 | −1.74% | 0.05 cr | 204.35 | 50.0% | ₹10 cr |
| 01 Sep '26 | 213.90 | 214.60 | 206.57 | 208.64 | −5.36 | −2.50% | 0.02 cr | 210.44 | 58.1% | ₹4 cr |
| 31 Aug '26 | 216.80 | 217.01 | 212.70 | 214.00 | −3.33 | −1.53% | 0.01 cr | 214.59 | 46.7% | ₹3 cr |
| 28 Aug '26 | 224.00 | 224.05 | 216.50 | 217.33 | −5.83 | −2.61% | 0.04 cr | 218.61 | 40.8% | ₹8 cr |
| 27 Aug '26 | 226.50 | 231.50 | 221.73 | 223.16 | −4.22 | −1.86% | 0.12 cr | 226.35 | 36.2% | ₹28 cr |
| 26 Aug '26 | 220.30 | 228.00 | 220.25 | 227.38 | +4.00 | +1.79% | 0.04 cr | 225.11 | 48.5% | ₹8 cr |
| 25 Aug '26 | 219.00 | 231.70 | 218.33 | 223.38 | +2.48 | +1.12% | 0.09 cr | 225.29 | 41.3% | ₹21 cr |
| 24 Aug '26 | 215.00 | 226.87 | 215.00 | 220.90 | +6.36 | +2.96% | 0.10 cr | 222.76 | 44.2% | ₹23 cr |
| 21 Aug '26 | 204.00 | 218.45 | 204.00 | 214.54 | +10.81 | +5.31% | 0.04 cr | 210.46 | 51.8% | ₹9 cr |
| 20 Aug '26 | 207.00 | 208.39 | 202.10 | 203.73 | −1.80 | −0.88% | 0.02 cr | 205.22 | 47.5% | ₹4 cr |
| 19 Aug '26 | 209.11 | 209.25 | 204.30 | 205.53 | −3.58 | −1.71% | 0.02 cr | 206.29 | 57.0% | ₹4 cr |
| 18 Aug '26 | 210.99 | 212.39 | 208.10 | 209.11 | −2.78 | −1.31% | 0.02 cr | 209.86 | 61.0% | ₹4 cr |
| 17 Aug '26 | 214.53 | 214.53 | 211.20 | 211.89 | −2.64 | −1.23% | 0.01 cr | 212.74 | 64.6% | ₹3 cr |
| 14 Aug '26 | 209.54 | 215.40 | 208.96 | 214.53 | +4.99 | +2.38% | 0.04 cr | 213.03 | 62.8% | ₹8 cr |
| 13 Aug '26 | 209.65 | 210.74 | 208.32 | 209.54 | +0.49 | +0.23% | 0.01 cr | 209.58 | 57.1% | ₹3 cr |
| 12 Aug '26 | 211.73 | 211.73 | 208.22 | 209.05 | −2.07 | −0.98% | 0.02 cr | 209.47 | 51.6% | ₹3 cr |
| 11 Aug '26 | 210.07 | 213.72 | 208.82 | 211.12 | +0.62 | +0.29% | 0.02 cr | 210.78 | 46.2% | ₹4 cr |
| 10 Aug '26 | 213.90 | 213.90 | 207.65 | 210.50 | −2.09 | −0.98% | 0.03 cr | 209.72 | 53.6% | ₹7 cr |
| 07 Aug '26 | 225.00 | 227.50 | 212.00 | 212.59 | −13.33 | −5.90% | 0.14 cr | 216.18 | 39.4% | ₹31 cr |
| 06 Aug '26 | 224.36 | 228.80 | 221.50 | 225.92 | +4.09 | +1.84% | 0.05 cr | 225.44 | 49.1% | ₹12 cr |
| 05 Aug '26 | 215.00 | 224.99 | 215.00 | 221.83 | +8.31 | +3.89% | 0.13 cr | 221.23 | 50.4% | ₹29 cr |
| 04 Aug '26 | 214.15 | 221.74 | 212.17 | 213.52 | −0.09 | −0.04% | 0.09 cr | 216.42 | 51.2% | ₹19 cr |
| 03 Aug '26 | 216.01 | 218.70 | 213.05 | 213.61 | −1.09 | −0.51% | 0.04 cr | 214.92 | 55.2% | ₹8 cr |
| 31 Jul '26 | 216.00 | 218.90 | 213.65 | 214.70 | −1.85 | −0.85% | 0.02 cr | 215.94 | 59.3% | ₹5 cr |
| 30 Jul '26 | 218.85 | 218.90 | 214.95 | 216.55 | −2.65 | −1.21% | 0.01 cr | 216.38 | 50.8% | ₹3 cr |
| 29 Jul '26 | 217.45 | 219.75 | 216.50 | 219.20 | +2.95 | +1.36% | 0.02 cr | 218.09 | 43.7% | ₹5 cr |
| 28 Jul '26 | 219.80 | 219.80 | 215.05 | 216.25 | −2.55 | −1.17% | 0.02 cr | 216.55 | 52.0% | ₹4 cr |
| 27 Jul '26 | 215.00 | 221.75 | 215.00 | 218.80 | +6.05 | +2.84% | 0.04 cr | 218.45 | 42.5% | ₹8 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.
