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 | 221.00 | 238.80 | 221.00 | 238.60 | +11.15 | +4.90% | 0.00 cr | 235.46 | 77.5% | ₹1 cr |
| 03 Sep '26 | 239.10 | 251.00 | 227.15 | 227.45 | −11.65 | −4.87% | 0.01 cr | 239.05 | 64.8% | ₹3 cr |
| 02 Sep '26 | 229.00 | 239.10 | 219.05 | 239.10 | +21.70 | +9.98% | 0.01 cr | 235.50 | 76.3% | ₹2 cr |
| 01 Sep '26 | 197.65 | 217.40 | 197.65 | 217.40 | +19.75 | +9.99% | 0.01 cr | 214.07 | 83.1% | ₹2 cr |
| 31 Aug '26 | 199.00 | 199.00 | 191.00 | 197.65 | −0.55 | −0.28% | 0.00 cr | 194.52 | 84.6% | ₹0 cr |
| 28 Aug '26 | 182.10 | 199.00 | 180.00 | 198.20 | +12.15 | +6.53% | 0.00 cr | 190.65 | 77.0% | ₹1 cr |
| 27 Aug '26 | 190.00 | 191.00 | 181.85 | 186.05 | −4.30 | −2.26% | 0.00 cr | 185.98 | 68.6% | ₹1 cr |
| 26 Aug '26 | 196.15 | 196.15 | 184.05 | 190.35 | −1.95 | −1.01% | 0.00 cr | 190.03 | 58.8% | ₹0 cr |
| 25 Aug '26 | 191.95 | 195.95 | 187.05 | 192.30 | +4.15 | +2.21% | 0.00 cr | 192.89 | 60.0% | ₹0 cr |
| 24 Aug '26 | 182.05 | 201.90 | 182.05 | 188.15 | +3.35 | +1.81% | 0.01 cr | 193.47 | 73.1% | ₹1 cr |
| 21 Aug '26 | 194.95 | 198.00 | 180.50 | 184.80 | −2.55 | −1.36% | 0.01 cr | 192.09 | 76.5% | ₹1 cr |
| 20 Aug '26 | 165.00 | 187.35 | 165.00 | 187.35 | +17.00 | +9.98% | 0.01 cr | 185.18 | 52.9% | ₹2 cr |
| 19 Aug '26 | 177.50 | 177.50 | 160.20 | 170.35 | −7.60 | −4.27% | 0.03 cr | 164.73 | 51.4% | ₹4 cr |
| 18 Aug '26 | 188.00 | 188.00 | 172.80 | 177.95 | −14.05 | −7.32% | 0.02 cr | 176.23 | 58.8% | ₹4 cr |
| 17 Aug '26 | 231.00 | 231.00 | 192.00 | 192.00 | −21.30 | −9.99% | 0.02 cr | 208.86 | 68.9% | ₹4 cr |
| 14 Aug '26 | 213.30 | 213.30 | 206.00 | 213.30 | +19.35 | +9.98% | 0.01 cr | 212.93 | 80.0% | ₹3 cr |
| 13 Aug '26 | 193.95 | 193.95 | 191.05 | 193.95 | +17.60 | +9.98% | 0.01 cr | 193.92 | 91.0% | ₹2 cr |
| 12 Aug '26 | 190.00 | 190.00 | 163.95 | 176.35 | −5.80 | −3.18% | 0.01 cr | 174.58 | 62.8% | ₹1 cr |
| 11 Aug '26 | 175.00 | 189.00 | 171.60 | 182.15 | +16.80 | +10.16% | 0.02 cr | 181.06 | 55.0% | ₹3 cr |
| 10 Aug '26 | 140.00 | 165.35 | 140.00 | 165.35 | +27.55 | +19.99% | 0.01 cr | 163.28 | 73.2% | ₹1 cr |
| 07 Aug '26 | 130.00 | 139.00 | 130.00 | 137.80 | +10.30 | +8.08% | 0.00 cr | 135.96 | 81.5% | ₹1 cr |
| 06 Aug '26 | 129.05 | 133.00 | 125.10 | 127.50 | −3.20 | −2.45% | 0.00 cr | 129.08 | 86.4% | ₹0 cr |
| 05 Aug '26 | 129.10 | 132.00 | 127.80 | 130.70 | +1.60 | +1.24% | 0.00 cr | 129.85 | 77.8% | ₹0 cr |
| 04 Aug '26 | 136.95 | 136.95 | 124.95 | 129.10 | −4.90 | −3.66% | 0.00 cr | 128.32 | 72.6% | ₹0 cr |
| 03 Aug '26 | 136.50 | 136.75 | 128.60 | 134.00 | +3.15 | +2.41% | 0.00 cr | 131.66 | 64.1% | ₹0 cr |
| 31 Jul '26 | 136.00 | 136.00 | 128.60 | 130.85 | +5.40 | +4.30% | 0.00 cr | 131.85 | 64.8% | ₹0 cr |
| 30 Jul '26 | 126.95 | 126.95 | 124.00 | 125.45 | −2.00 | −1.57% | 0.00 cr | 125.16 | 73.9% | ₹0 cr |
| 29 Jul '26 | 127.00 | 130.60 | 127.00 | 127.45 | −0.40 | −0.31% | 0.00 cr | 127.84 | 85.7% | ₹0 cr |
| 28 Jul '26 | 129.05 | 132.50 | 126.75 | 127.85 | −2.55 | −1.96% | 0.00 cr | 129.40 | 62.2% | ₹0 cr |
| 27 Jul '26 | 138.00 | 141.00 | 129.00 | 130.40 | −6.10 | −4.47% | 0.00 cr | 134.04 | 82.2% | ₹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.
