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 | 208.10 | 214.95 | 204.00 | 211.50 | +2.55 | +1.22% | 0.00 cr | 209.20 | 58.8% | ₹1 cr |
| 03 Sep '26 | 211.05 | 213.90 | 208.10 | 208.95 | −2.45 | −1.16% | 0.00 cr | 210.14 | 64.3% | ₹0 cr |
| 02 Sep '26 | 217.30 | 217.30 | 209.05 | 211.40 | −8.75 | −3.97% | 0.01 cr | 212.70 | 67.2% | ₹1 cr |
| 01 Sep '26 | 224.00 | 224.00 | 218.35 | 220.15 | −2.65 | −1.19% | 0.00 cr | 220.71 | 76.9% | ₹0 cr |
| 31 Aug '26 | 223.00 | 224.00 | 216.00 | 222.80 | +4.90 | +2.25% | 0.00 cr | 220.58 | 88.2% | ₹0 cr |
| 28 Aug '26 | 222.30 | 222.30 | 214.00 | 217.90 | −4.35 | −1.96% | 0.00 cr | 217.45 | 68.4% | ₹1 cr |
| 27 Aug '26 | 227.00 | 228.00 | 222.00 | 222.25 | −4.00 | −1.77% | 0.00 cr | 224.94 | 83.3% | ₹0 cr |
| 26 Aug '26 | 220.00 | 231.45 | 220.00 | 226.25 | +6.10 | +2.77% | 0.00 cr | 225.56 | 68.8% | ₹1 cr |
| 25 Aug '26 | 227.50 | 231.75 | 219.55 | 220.15 | −6.20 | −2.74% | 0.01 cr | 222.16 | 68.8% | ₹1 cr |
| 24 Aug '26 | 230.85 | 230.85 | 220.20 | 226.35 | −4.50 | −1.95% | 0.01 cr | 226.37 | 71.8% | ₹2 cr |
| 21 Aug '26 | 235.10 | 235.10 | 230.15 | 230.85 | −4.75 | −2.02% | 0.00 cr | 232.13 | 61.1% | ₹1 cr |
| 20 Aug '26 | 242.30 | 242.30 | 234.00 | 235.60 | −4.40 | −1.83% | 0.00 cr | 237.03 | 65.4% | ₹1 cr |
| 19 Aug '26 | 249.50 | 249.50 | 240.00 | 240.00 | −6.20 | −2.52% | 0.00 cr | 242.46 | 61.1% | ₹1 cr |
| 18 Aug '26 | 241.55 | 250.00 | 232.70 | 246.20 | +0.40 | +0.16% | 0.01 cr | 242.25 | 48.3% | ₹2 cr |
| 17 Aug '26 | 254.70 | 254.70 | 244.00 | 245.80 | −2.20 | −0.89% | 0.01 cr | 249.69 | 85.7% | ₹2 cr |
| 14 Aug '26 | 234.05 | 251.35 | 234.05 | 248.00 | +6.60 | +2.73% | 0.01 cr | 245.67 | 82.6% | ₹1 cr |
| 13 Aug '26 | 233.10 | 242.00 | 233.10 | 241.40 | +6.30 | +2.68% | 0.00 cr | 239.22 | 72.0% | ₹0 cr |
| 12 Aug '26 | 240.00 | 242.40 | 230.60 | 235.10 | −4.90 | −2.04% | 0.00 cr | 235.73 | 66.7% | ₹1 cr |
| 11 Aug '26 | 238.05 | 241.70 | 236.25 | 240.00 | +1.95 | +0.82% | 0.00 cr | 239.43 | 63.2% | ₹0 cr |
| 10 Aug '26 | 232.50 | 245.80 | 230.50 | 238.05 | +6.95 | +3.01% | 0.00 cr | 239.94 | 70.5% | ₹1 cr |
| 07 Aug '26 | 238.15 | 240.00 | 225.00 | 231.10 | −9.65 | −4.01% | 0.02 cr | 231.16 | 65.2% | ₹4 cr |
| 06 Aug '26 | 244.00 | 244.00 | 235.00 | 240.75 | −7.50 | −3.02% | 0.00 cr | 240.47 | 58.7% | ₹1 cr |
| 05 Aug '26 | 252.00 | 256.50 | 248.00 | 248.25 | −7.20 | −2.82% | 0.00 cr | 251.02 | 71.4% | ₹0 cr |
| 04 Aug '26 | 253.75 | 258.95 | 252.05 | 255.45 | +4.95 | +1.98% | 0.00 cr | 255.34 | 61.5% | ₹1 cr |
| 03 Aug '26 | 250.00 | 251.95 | 244.25 | 250.50 | +11.40 | +4.77% | 0.00 cr | 248.38 | 61.8% | ₹1 cr |
| 31 Jul '26 | 238.70 | 242.00 | 238.70 | 239.10 | +1.00 | +0.42% | 0.00 cr | 239.53 | 53.3% | ₹0 cr |
| 30 Jul '26 | 240.00 | 243.00 | 236.30 | 238.10 | −4.90 | −2.02% | 0.00 cr | 240.21 | 82.1% | ₹1 cr |
| 29 Jul '26 | 234.45 | 244.05 | 234.45 | 243.00 | +12.60 | +5.47% | 0.00 cr | 240.09 | 70.8% | ₹1 cr |
| 28 Jul '26 | 226.50 | 232.80 | 220.00 | 230.40 | +3.95 | +1.74% | 0.01 cr | 224.84 | 79.7% | ₹1 cr |
| 27 Jul '26 | 231.00 | 235.50 | 225.00 | 226.45 | −3.55 | −1.54% | 0.00 cr | 228.37 | 85.7% | ₹1 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.
