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 | 205.50 | 210.58 | 202.00 | 204.69 | −2.75 | −1.33% | 0.00 cr | 205.66 | 57.0% | ₹0 cr |
| 03 Sep '26 | 208.47 | 211.82 | 203.99 | 207.44 | −0.51 | −0.25% | 0.00 cr | 207.07 | 52.2% | ₹0 cr |
| 02 Sep '26 | 207.58 | 211.50 | 202.41 | 207.95 | +0.04 | +0.02% | 0.00 cr | 207.08 | 48.1% | ₹0 cr |
| 01 Sep '26 | 210.05 | 213.02 | 207.00 | 207.91 | −2.46 | −1.17% | 0.00 cr | 209.35 | 64.0% | ₹0 cr |
| 31 Aug '26 | 213.45 | 216.80 | 207.10 | 210.37 | −5.10 | −2.37% | 0.00 cr | 212.16 | 54.5% | ₹0 cr |
| 28 Aug '26 | 210.98 | 219.00 | 210.91 | 215.47 | +2.51 | +1.18% | 0.00 cr | 214.65 | 38.4% | ₹0 cr |
| 27 Aug '26 | 215.01 | 218.79 | 211.00 | 212.96 | −2.05 | −0.95% | 0.00 cr | 214.11 | 49.9% | ₹0 cr |
| 26 Aug '26 | 212.50 | 217.90 | 209.62 | 215.01 | +3.22 | +1.52% | 0.00 cr | 214.02 | 43.9% | ₹1 cr |
| 25 Aug '26 | 213.55 | 214.22 | 210.00 | 211.79 | −1.66 | −0.78% | 0.00 cr | 211.81 | 57.4% | ₹0 cr |
| 24 Aug '26 | 210.72 | 219.97 | 208.51 | 213.45 | +1.68 | +0.79% | 0.00 cr | 212.97 | 45.5% | ₹1 cr |
| 21 Aug '26 | 216.79 | 220.49 | 206.60 | 211.77 | −4.15 | −1.92% | 0.01 cr | 211.96 | 37.9% | ₹1 cr |
| 20 Aug '26 | 222.47 | 223.79 | 213.99 | 215.92 | −4.77 | −2.16% | 0.00 cr | 217.81 | 58.6% | ₹1 cr |
| 19 Aug '26 | 222.83 | 227.99 | 218.11 | 220.69 | −2.14 | −0.96% | 0.00 cr | 221.00 | 47.2% | ₹0 cr |
| 18 Aug '26 | 219.89 | 229.00 | 215.01 | 222.83 | +3.86 | +1.76% | 0.00 cr | 220.01 | 45.7% | ₹1 cr |
| 17 Aug '26 | 224.87 | 224.87 | 216.05 | 218.97 | −6.34 | −2.81% | 0.00 cr | 218.72 | 48.8% | ₹0 cr |
| 14 Aug '26 | 223.13 | 230.00 | 217.59 | 225.31 | +2.18 | +0.98% | 0.01 cr | 226.01 | 55.2% | ₹3 cr |
| 13 Aug '26 | 212.46 | 225.00 | 211.82 | 223.13 | +10.20 | +4.79% | 0.01 cr | 220.68 | 31.5% | ₹2 cr |
| 12 Aug '26 | 219.90 | 224.77 | 212.00 | 212.93 | −5.31 | −2.43% | 0.00 cr | 217.18 | 49.9% | ₹1 cr |
| 11 Aug '26 | 221.00 | 226.29 | 217.11 | 218.24 | −7.06 | −3.13% | 0.00 cr | 220.19 | 62.7% | ₹1 cr |
| 10 Aug '26 | 231.00 | 237.00 | 224.45 | 225.30 | −1.80 | −0.79% | 0.02 cr | 229.60 | 53.7% | ₹4 cr |
| 07 Aug '26 | 225.54 | 229.79 | 222.06 | 227.10 | +1.65 | +0.73% | 0.01 cr | 227.05 | 51.8% | ₹2 cr |
| 06 Aug '26 | 220.40 | 228.50 | 217.85 | 225.45 | +5.83 | +2.65% | 0.01 cr | 225.58 | 42.3% | ₹2 cr |
| 05 Aug '26 | 219.90 | 227.60 | 213.00 | 219.62 | +2.54 | +1.17% | 0.01 cr | 220.54 | 47.6% | ₹3 cr |
| 04 Aug '26 | 207.35 | 220.00 | 206.51 | 217.08 | +9.73 | +4.69% | 0.01 cr | 215.22 | 33.5% | ₹2 cr |
| 03 Aug '26 | 212.00 | 218.30 | 203.92 | 207.35 | −1.22 | −0.58% | 0.01 cr | 213.43 | 40.6% | ₹2 cr |
| 31 Jul '26 | 194.90 | 220.00 | 194.11 | 208.57 | +13.80 | +7.09% | 0.01 cr | 205.24 | 50.0% | ₹2 cr |
| 30 Jul '26 | 195.21 | 197.02 | 193.00 | 194.77 | −1.37 | −0.70% | 0.00 cr | 194.96 | 46.3% | ₹0 cr |
| 29 Jul '26 | 195.00 | 202.18 | 193.07 | 196.14 | +0.70 | +0.36% | 0.00 cr | 197.40 | 42.7% | ₹1 cr |
| 28 Jul '26 | 208.13 | 208.13 | 193.00 | 195.44 | −5.44 | −2.71% | 0.01 cr | 196.38 | 50.3% | ₹1 cr |
| 27 Jul '26 | 201.20 | 208.13 | 200.00 | 200.88 | +3.21 | +1.62% | 0.01 cr | 202.95 | 38.0% | ₹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.
