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 | 223.00 | 252.70 | 222.00 | 244.45 | +21.10 | +9.45% | 0.07 cr | 231.64 | 76.6% | ₹16 cr |
| 03 Sep '26 | 218.55 | 232.50 | 215.00 | 223.35 | +10.20 | +4.79% | 0.01 cr | 224.38 | 74.0% | ₹3 cr |
| 02 Sep '26 | 210.00 | 219.00 | 210.00 | 213.15 | +2.05 | +0.97% | 0.00 cr | 214.25 | 75.0% | ₹1 cr |
| 01 Sep '26 | 219.00 | 220.90 | 211.10 | 211.10 | −4.50 | −2.09% | 0.00 cr | 215.28 | 66.7% | ₹0 cr |
| 31 Aug '26 | 225.00 | 225.00 | 215.00 | 215.60 | −9.50 | −4.22% | 0.00 cr | 218.66 | 65.7% | ₹1 cr |
| 28 Aug '26 | 225.00 | 230.00 | 220.00 | 225.10 | +0.10 | +0.04% | 0.00 cr | 225.97 | 76.0% | ₹0 cr |
| 27 Aug '26 | 218.30 | 225.00 | 218.00 | 225.00 | −1.40 | −0.62% | 0.00 cr | 221.90 | 64.3% | ₹1 cr |
| 26 Aug '26 | 228.00 | 231.50 | 225.30 | 226.40 | −1.60 | −0.70% | 0.00 cr | 227.57 | 76.2% | ₹0 cr |
| 25 Aug '26 | 231.95 | 234.45 | 225.00 | 228.00 | +3.50 | +1.56% | 0.00 cr | 230.06 | 69.7% | ₹1 cr |
| 24 Aug '26 | 220.15 | 225.00 | 216.00 | 224.50 | +6.55 | +3.01% | 0.00 cr | 222.40 | 76.1% | ₹1 cr |
| 21 Aug '26 | 217.95 | 221.00 | 215.00 | 217.95 | +3.10 | +1.44% | 0.00 cr | 218.03 | 78.3% | ₹0 cr |
| 20 Aug '26 | 224.00 | 225.00 | 214.10 | 214.85 | −5.15 | −2.34% | 0.00 cr | 218.48 | 68.4% | ₹1 cr |
| 19 Aug '26 | 211.80 | 223.95 | 211.80 | 220.00 | +9.40 | +4.46% | 0.01 cr | 218.91 | 73.8% | ₹1 cr |
| 18 Aug '26 | 206.00 | 212.00 | 206.00 | 210.60 | +1.60 | +0.77% | 0.00 cr | 208.86 | 75.9% | ₹0 cr |
| 17 Aug '26 | 206.00 | 212.00 | 201.70 | 209.00 | +3.25 | +1.58% | 0.00 cr | 206.53 | 94.3% | ₹1 cr |
| 14 Aug '26 | 200.00 | 206.90 | 199.00 | 205.75 | +6.50 | +3.26% | 0.00 cr | 202.80 | 79.0% | ₹1 cr |
| 13 Aug '26 | 201.00 | 202.00 | 199.00 | 199.25 | −3.20 | −1.58% | 0.00 cr | 200.28 | 90.0% | ₹0 cr |
| 12 Aug '26 | 201.80 | 202.90 | 201.80 | 202.45 | +0.35 | +0.17% | 0.00 cr | 202.29 | 100.0% | ₹0 cr |
| 11 Aug '26 | 205.00 | 206.50 | 200.25 | 202.10 | −3.05 | −1.49% | 0.00 cr | 202.96 | 63.6% | ₹0 cr |
| 10 Aug '26 | 203.50 | 207.60 | 202.00 | 205.15 | +1.55 | +0.76% | 0.00 cr | 205.13 | 85.7% | ₹0 cr |
| 07 Aug '26 | 201.05 | 203.65 | 199.00 | 203.60 | −0.80 | −0.39% | 0.00 cr | 201.03 | 55.6% | ₹0 cr |
| 06 Aug '26 | 198.15 | 208.00 | 198.10 | 204.40 | +2.40 | +1.19% | 0.00 cr | 203.67 | 68.8% | ₹1 cr |
| 05 Aug '26 | 202.50 | 205.00 | 202.00 | 202.00 | +1.00 | +0.50% | 0.00 cr | 203.19 | 66.7% | ₹0 cr |
| 04 Aug '26 | 205.00 | 205.00 | 201.00 | 201.00 | −3.50 | −1.71% | 0.00 cr | 202.01 | 75.0% | ₹0 cr |
| 03 Aug '26 | 205.50 | 207.45 | 204.25 | 204.50 | +2.45 | +1.21% | 0.00 cr | 205.28 | 94.1% | ₹0 cr |
| 31 Jul '26 | 202.00 | 202.50 | 202.00 | 202.05 | +1.10 | +0.55% | 0.00 cr | 202.19 | 66.7% | ₹0 cr |
| 30 Jul '26 | 203.00 | 204.50 | 198.15 | 200.95 | −2.65 | −1.30% | 0.00 cr | 200.72 | 68.0% | ₹0 cr |
| 29 Jul '26 | 204.00 | 207.00 | 203.25 | 203.60 | +0.15 | +0.07% | 0.00 cr | 205.27 | 100.0% | ₹0 cr |
| 28 Jul '26 | 207.95 | 208.00 | 203.25 | 203.45 | −1.30 | −0.63% | 0.00 cr | 205.80 | 75.0% | ₹0 cr |
| 27 Jul '26 | 210.00 | 210.00 | 204.05 | 204.75 | +1.20 | +0.59% | 0.00 cr | 206.35 | 55.6% | ₹0 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.
