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 | 234.00 | 236.74 | 220.10 | 222.30 | −18.06 | −7.51% | 0.54 cr | 229.45 | 19.6% | ₹123 cr |
| 03 Sep '26 | 201.15 | 240.72 | 201.15 | 240.36 | +39.76 | +19.82% | 2.02 cr | 230.90 | 10.2% | ₹466 cr |
| 02 Sep '26 | 198.88 | 202.99 | 197.01 | 200.60 | +2.06 | +1.04% | 0.02 cr | 199.77 | 39.0% | ₹5 cr |
| 01 Sep '26 | 201.00 | 205.00 | 197.01 | 198.54 | −2.87 | −1.42% | 0.02 cr | 199.72 | 52.5% | ₹4 cr |
| 31 Aug '26 | 204.39 | 205.47 | 195.00 | 201.41 | −2.82 | −1.38% | 0.03 cr | 200.35 | 44.9% | ₹6 cr |
| 28 Aug '26 | 204.85 | 206.89 | 202.23 | 204.23 | −0.40 | −0.20% | 0.01 cr | 204.11 | 53.1% | ₹3 cr |
| 27 Aug '26 | 208.00 | 212.51 | 203.35 | 204.63 | −3.00 | −1.44% | 0.02 cr | 207.83 | 52.5% | ₹4 cr |
| 26 Aug '26 | 208.37 | 210.49 | 207.00 | 207.63 | −0.74 | −0.36% | 0.01 cr | 208.30 | 39.9% | ₹2 cr |
| 25 Aug '26 | 212.10 | 212.91 | 205.81 | 208.37 | −3.62 | −1.71% | 0.02 cr | 208.70 | 49.3% | ₹4 cr |
| 24 Aug '26 | 219.85 | 219.85 | 210.35 | 211.99 | −3.62 | −1.68% | 0.02 cr | 213.91 | 47.6% | ₹4 cr |
| 21 Aug '26 | 212.70 | 218.35 | 212.70 | 215.61 | +3.35 | +1.58% | 0.02 cr | 215.55 | 35.6% | ₹4 cr |
| 20 Aug '26 | 214.46 | 215.55 | 211.53 | 212.26 | −1.85 | −0.86% | 0.02 cr | 213.23 | 60.5% | ₹4 cr |
| 19 Aug '26 | 214.56 | 216.00 | 212.80 | 214.11 | −3.07 | −1.41% | 0.01 cr | 213.92 | 49.0% | ₹2 cr |
| 18 Aug '26 | 213.00 | 217.50 | 212.12 | 217.18 | +4.37 | +2.05% | 0.01 cr | 215.27 | 53.5% | ₹3 cr |
| 17 Aug '26 | 216.20 | 217.74 | 212.00 | 212.81 | −5.18 | −2.38% | 0.02 cr | 213.40 | 54.5% | ₹4 cr |
| 14 Aug '26 | 217.50 | 223.99 | 216.50 | 217.99 | +1.64 | +0.76% | 0.03 cr | 220.25 | 43.9% | ₹6 cr |
| 13 Aug '26 | 212.84 | 219.71 | 210.96 | 216.35 | +3.51 | +1.65% | 0.04 cr | 215.47 | 29.1% | ₹8 cr |
| 12 Aug '26 | 217.98 | 218.35 | 211.10 | 212.84 | −5.14 | −2.36% | 0.02 cr | 213.76 | 68.7% | ₹5 cr |
| 11 Aug '26 | 223.82 | 224.23 | 214.22 | 217.98 | −6.74 | −3.00% | 0.03 cr | 218.14 | 52.4% | ₹6 cr |
| 10 Aug '26 | 226.35 | 227.70 | 222.00 | 224.72 | −2.42 | −1.07% | 0.02 cr | 224.29 | 45.8% | ₹5 cr |
| 07 Aug '26 | 216.99 | 230.00 | 216.02 | 227.14 | +5.71 | +2.58% | 0.08 cr | 222.84 | 42.7% | ₹18 cr |
| 06 Aug '26 | 233.90 | 239.90 | 216.05 | 221.43 | −11.15 | −4.79% | 0.32 cr | 229.19 | 19.2% | ₹73 cr |
| 05 Aug '26 | 229.00 | 234.15 | 228.76 | 232.58 | +4.04 | +1.77% | 0.04 cr | 232.19 | 51.2% | ₹8 cr |
| 04 Aug '26 | 230.88 | 233.39 | 227.01 | 228.54 | −1.36 | −0.59% | 0.03 cr | 230.16 | 51.4% | ₹6 cr |
| 03 Aug '26 | 222.20 | 234.80 | 222.20 | 229.90 | +8.59 | +3.88% | 0.06 cr | 230.18 | 37.2% | ₹13 cr |
| 31 Jul '26 | 217.00 | 223.40 | 216.40 | 221.31 | +4.32 | +1.99% | 0.01 cr | 221.10 | 44.5% | ₹3 cr |
| 30 Jul '26 | 221.46 | 222.88 | 216.01 | 216.99 | −4.39 | −1.98% | 0.01 cr | 218.07 | 52.0% | ₹3 cr |
| 29 Jul '26 | 217.95 | 224.00 | 216.99 | 221.38 | +4.39 | +2.02% | 0.02 cr | 221.14 | 45.8% | ₹5 cr |
| 28 Jul '26 | 221.66 | 223.38 | 215.35 | 216.99 | −4.99 | −2.25% | 0.01 cr | 218.28 | 47.7% | ₹3 cr |
| 27 Jul '26 | 218.11 | 224.50 | 218.11 | 221.98 | +4.58 | +2.11% | 0.02 cr | 221.98 | 35.2% | ₹4 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.
