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 | 219.30 | 212.43 | 213.87 | +0.07 | +0.03% | 0.10 cr | 215.74 | 46.2% | ₹21 cr |
| 03 Sep '26 | 220.00 | 223.99 | 211.15 | 213.80 | −5.23 | −2.39% | 0.12 cr | 217.47 | 54.4% | ₹27 cr |
| 02 Sep '26 | 216.69 | 223.99 | 215.50 | 219.03 | −2.02 | −0.91% | 0.08 cr | 218.94 | 40.6% | ₹17 cr |
| 01 Sep '26 | 223.40 | 224.77 | 218.21 | 221.05 | −2.29 | −1.03% | 0.08 cr | 221.08 | 41.7% | ₹18 cr |
| 31 Aug '26 | 226.50 | 226.50 | 220.10 | 223.34 | −4.30 | −1.89% | 0.08 cr | 223.40 | 39.4% | ₹18 cr |
| 28 Aug '26 | 230.39 | 234.49 | 226.40 | 227.64 | −1.73 | −0.75% | 0.12 cr | 229.80 | 44.3% | ₹27 cr |
| 27 Aug '26 | 231.80 | 231.80 | 222.02 | 229.37 | −1.59 | −0.69% | 0.21 cr | 226.04 | 40.4% | ₹48 cr |
| 26 Aug '26 | 234.00 | 234.65 | 228.00 | 230.96 | −1.88 | −0.81% | 0.14 cr | 231.22 | 42.2% | ₹33 cr |
| 25 Aug '26 | 249.00 | 249.49 | 231.10 | 232.84 | −14.77 | −5.97% | 0.21 cr | 237.16 | 57.0% | ₹50 cr |
| 24 Aug '26 | 248.00 | 250.30 | 244.90 | 247.61 | +1.94 | +0.79% | 0.16 cr | 247.63 | 43.2% | ₹40 cr |
| 21 Aug '26 | 243.85 | 250.80 | 236.10 | 245.67 | +3.01 | +1.24% | 0.33 cr | 244.69 | 29.3% | ₹81 cr |
| 20 Aug '26 | 238.49 | 248.80 | 238.00 | 242.66 | +9.45 | +4.05% | 0.29 cr | 243.78 | 46.3% | ₹71 cr |
| 19 Aug '26 | 244.90 | 244.95 | 232.10 | 233.21 | −10.84 | −4.44% | 0.18 cr | 236.23 | 49.6% | ₹42 cr |
| 18 Aug '26 | 243.03 | 249.00 | 240.40 | 244.05 | +4.15 | +1.73% | 0.42 cr | 244.78 | 34.1% | ₹103 cr |
| 17 Aug '26 | 225.60 | 243.80 | 220.66 | 239.90 | +14.44 | +6.40% | 0.38 cr | 234.14 | 42.6% | ₹89 cr |
| 14 Aug '26 | 228.00 | 238.50 | 223.65 | 225.46 | +0.64 | +0.28% | 0.42 cr | 230.10 | 33.0% | ₹98 cr |
| 13 Aug '26 | 220.35 | 228.00 | 217.14 | 224.82 | +4.47 | +2.03% | 0.22 cr | 222.72 | 46.8% | ₹50 cr |
| 12 Aug '26 | 223.09 | 229.00 | 218.60 | 220.35 | −0.96 | −0.43% | 0.31 cr | 224.12 | 32.3% | ₹70 cr |
| 11 Aug '26 | 214.58 | 225.00 | 214.57 | 221.31 | +7.70 | +3.60% | 0.31 cr | 220.35 | 30.2% | ₹69 cr |
| 10 Aug '26 | 216.00 | 217.00 | 204.00 | 213.61 | −2.61 | −1.21% | 0.28 cr | 212.11 | 35.1% | ₹59 cr |
| 07 Aug '26 | 229.69 | 233.00 | 215.00 | 216.22 | −9.21 | −4.09% | 0.44 cr | 222.56 | 32.4% | ₹99 cr |
| 06 Aug '26 | 202.50 | 232.00 | 202.50 | 225.43 | +26.40 | +13.26% | 2.12 cr | 224.10 | 17.5% | ₹475 cr |
| 05 Aug '26 | 201.99 | 202.70 | 196.50 | 199.03 | −0.42 | −0.21% | 0.08 cr | 199.75 | 48.2% | ₹15 cr |
| 04 Aug '26 | 206.00 | 206.57 | 199.01 | 199.45 | −4.83 | −2.36% | 0.09 cr | 201.68 | 47.3% | ₹18 cr |
| 03 Aug '26 | 199.99 | 205.70 | 198.00 | 204.28 | +6.55 | +3.31% | 0.16 cr | 202.72 | 33.1% | ₹33 cr |
| 31 Jul '26 | 191.91 | 199.00 | 190.16 | 197.73 | +6.58 | +3.44% | 0.11 cr | 196.00 | 48.2% | ₹22 cr |
| 30 Jul '26 | 192.00 | 193.70 | 189.13 | 191.15 | −0.88 | −0.46% | 0.06 cr | 191.07 | 37.6% | ₹11 cr |
| 29 Jul '26 | 194.70 | 195.21 | 190.00 | 192.03 | −2.80 | −1.44% | 0.08 cr | 192.05 | 37.3% | ₹16 cr |
| 28 Jul '26 | 197.00 | 197.90 | 191.50 | 194.83 | −2.17 | −1.10% | 0.11 cr | 194.56 | 27.5% | ₹22 cr |
| 27 Jul '26 | 194.00 | 200.60 | 194.00 | 197.00 | +2.48 | +1.27% | 0.11 cr | 197.58 | 39.0% | ₹21 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.
