End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 240.00 | 248.95 | 237.05 | 237.05 | −2.90 | −1.21% | 0.00 cr | 242.43 | 71.4% | ₹0 cr |
| 02 Sep '26 | 237.60 | 243.95 | 228.80 | 239.95 | +4.10 | +1.74% | 0.00 cr | 237.18 | 66.7% | ₹0 cr |
| 01 Sep '26 | 233.00 | 235.85 | 226.05 | 235.85 | +11.20 | +4.99% | 0.00 cr | 234.35 | 90.3% | ₹1 cr |
| 31 Aug '26 | 213.90 | 224.70 | 213.90 | 224.65 | +10.65 | +4.98% | 0.01 cr | 223.01 | 86.7% | ₹2 cr |
| 28 Aug '26 | 216.95 | 216.95 | 201.05 | 214.00 | +4.00 | +1.90% | 0.00 cr | 209.74 | 81.8% | ₹0 cr |
| 27 Aug '26 | 214.00 | 216.00 | 210.00 | 210.00 | −3.25 | −1.52% | 0.00 cr | 213.33 | 100.0% | ₹0 cr |
| 26 Aug '26 | 214.95 | 214.95 | 207.00 | 213.25 | +8.25 | +4.02% | 0.00 cr | 210.55 | 100.0% | ₹0 cr |
| 25 Aug '26 | 205.00 | 205.00 | 205.00 | 205.00 | +4.00 | +1.99% | 0.00 cr | 205.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 198.00 | 204.90 | 198.00 | 201.00 | +3.00 | +1.52% | 0.00 cr | 201.98 | 100.0% | ₹0 cr |
| 21 Aug '26 | 205.00 | 208.95 | 195.50 | 198.00 | −7.40 | −3.60% | 0.00 cr | 201.38 | 83.3% | ₹0 cr |
| 20 Aug '26 | 216.00 | 216.00 | 205.00 | 205.40 | −5.65 | −2.68% | 0.00 cr | 211.14 | 93.3% | ₹1 cr |
| 19 Aug '26 | 217.95 | 217.95 | 211.05 | 211.05 | +1.05 | +0.50% | 0.00 cr | 215.79 | 80.0% | ₹0 cr |
| 18 Aug '26 | 215.00 | 217.50 | 210.00 | 210.00 | +2.50 | +1.20% | 0.00 cr | 214.00 | 100.0% | ₹0 cr |
| 17 Aug '26 | 203.00 | 208.00 | 203.00 | 207.50 | +4.65 | +2.29% | 0.00 cr | 206.04 | 100.0% | ₹0 cr |
| 14 Aug '26 | 199.95 | 202.95 | 191.00 | 202.85 | +8.85 | +4.56% | 0.00 cr | 199.46 | 91.7% | ₹0 cr |
| 13 Aug '26 | 196.00 | 197.40 | 194.00 | 194.00 | +6.00 | +3.19% | 0.00 cr | 195.97 | 100.0% | ₹0 cr |
| 12 Aug '26 | 188.65 | 188.65 | 183.50 | 188.00 | +4.20 | +2.29% | 0.00 cr | 187.47 | 100.0% | ₹0 cr |
| 11 Aug '26 | 187.00 | 188.65 | 179.00 | 183.80 | −3.20 | −1.71% | 0.01 cr | 186.64 | 100.0% | ₹1 cr |
| 10 Aug '26 | 196.45 | 196.45 | 187.00 | 187.00 | −0.10 | −0.05% | 0.00 cr | 187.50 | 94.7% | ₹1 cr |
| 07 Aug '26 | 186.50 | 190.00 | 177.00 | 187.10 | +2.75 | +1.49% | 0.01 cr | 185.63 | 97.4% | ₹1 cr |
| 06 Aug '26 | 174.90 | 189.80 | 174.90 | 184.35 | +0.25 | +0.14% | 0.01 cr | 182.05 | 98.2% | ₹2 cr |
| 05 Aug '26 | 194.35 | 194.35 | 184.10 | 184.10 | −9.65 | −4.98% | 0.00 cr | 188.49 | 85.7% | ₹0 cr |
| 04 Aug '26 | 204.00 | 204.00 | 192.50 | 193.75 | −7.40 | −3.68% | 0.00 cr | 196.79 | 100.0% | ₹0 cr |
| 03 Aug '26 | 204.15 | 209.85 | 197.60 | 201.15 | −6.75 | −3.25% | 0.00 cr | 203.38 | 80.0% | ₹0 cr |
| 31 Jul '26 | 209.00 | 212.00 | 198.55 | 207.90 | −1.10 | −0.53% | 0.00 cr | 203.80 | 93.8% | ₹1 cr |
| 30 Jul '26 | 209.60 | 209.60 | 201.00 | 209.00 | +9.35 | +4.68% | 0.01 cr | 207.34 | 96.9% | ₹1 cr |
| 29 Jul '26 | 199.65 | 199.65 | 192.05 | 199.65 | +9.50 | +5.00% | 0.01 cr | 199.30 | 97.7% | ₹1 cr |
| 28 Jul '26 | 182.50 | 190.15 | 182.00 | 190.15 | +9.05 | +5.00% | 0.00 cr | 188.94 | 100.0% | ₹1 cr |
| 27 Jul '26 | 175.00 | 181.15 | 175.00 | 181.10 | +8.55 | +4.96% | 0.01 cr | 178.97 | 100.0% | ₹1 cr |
| 24 Jul '26 | 168.70 | 172.90 | 168.50 | 172.55 | +3.85 | +2.28% | 0.00 cr | 171.15 | 62.5% | ₹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.
