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 | 214.79 | 225.01 | 208.61 | 219.97 | +5.15 | +2.40% | 0.00 cr | 218.07 | 71.5% | ₹0 cr |
| 03 Sep '26 | 209.92 | 214.89 | 209.92 | 214.82 | +4.90 | +2.33% | 0.00 cr | 212.08 | 67.1% | ₹0 cr |
| 02 Sep '26 | 206.00 | 212.94 | 206.00 | 209.92 | −1.55 | −0.73% | 0.00 cr | 207.69 | 77.3% | ₹0 cr |
| 01 Sep '26 | 210.00 | 212.90 | 208.00 | 211.47 | +2.79 | +1.34% | 0.00 cr | 211.50 | 78.6% | ₹0 cr |
| 31 Aug '26 | 211.00 | 214.28 | 206.07 | 208.68 | −1.61 | −0.77% | 0.00 cr | 210.53 | 81.8% | ₹0 cr |
| 28 Aug '26 | 208.01 | 214.38 | 205.22 | 210.29 | +2.26 | +1.09% | 0.00 cr | 209.11 | 56.7% | ₹0 cr |
| 27 Aug '26 | 212.80 | 212.99 | 207.38 | 208.03 | −0.64 | −0.31% | 0.00 cr | 209.87 | 61.0% | ₹0 cr |
| 26 Aug '26 | 213.80 | 213.80 | 208.01 | 208.67 | +0.66 | +0.32% | 0.00 cr | 209.91 | 72.9% | ₹0 cr |
| 25 Aug '26 | 212.49 | 213.00 | 206.54 | 208.01 | +1.74 | +0.84% | 0.00 cr | 211.17 | 63.8% | ₹0 cr |
| 24 Aug '26 | 210.06 | 212.95 | 205.25 | 206.27 | −3.23 | −1.54% | 0.00 cr | 207.46 | 68.5% | ₹0 cr |
| 21 Aug '26 | 210.41 | 218.99 | 209.25 | 209.50 | −0.89 | −0.42% | 0.00 cr | 210.26 | 74.4% | ₹0 cr |
| 20 Aug '26 | 214.04 | 219.90 | 208.56 | 210.39 | −3.65 | −1.71% | 0.00 cr | 211.48 | 59.7% | ₹0 cr |
| 19 Aug '26 | 218.00 | 221.93 | 213.40 | 214.04 | −5.39 | −2.46% | 0.00 cr | 215.17 | 89.5% | ₹0 cr |
| 18 Aug '26 | 216.10 | 220.78 | 210.70 | 219.43 | +3.36 | +1.56% | 0.00 cr | 217.44 | 72.7% | ₹0 cr |
| 17 Aug '26 | 227.00 | 227.00 | 213.00 | 216.07 | −7.02 | −3.15% | 0.00 cr | 220.09 | 85.9% | ₹0 cr |
| 14 Aug '26 | 215.55 | 224.39 | 215.55 | 223.09 | +7.48 | +3.47% | 0.00 cr | 221.38 | 60.6% | ₹0 cr |
| 13 Aug '26 | 211.61 | 221.00 | 211.61 | 215.61 | +4.39 | +2.08% | 0.00 cr | 216.68 | 94.6% | ₹0 cr |
| 12 Aug '26 | 223.95 | 223.95 | 209.50 | 211.22 | −0.22 | −0.10% | 0.00 cr | 211.31 | 64.3% | ₹0 cr |
| 11 Aug '26 | 218.00 | 220.15 | 208.00 | 211.44 | −8.58 | −3.90% | 0.00 cr | 212.54 | 72.4% | ₹0 cr |
| 10 Aug '26 | 219.99 | 223.99 | 219.51 | 220.02 | +0.03 | +0.01% | 0.00 cr | 220.02 | 59.1% | ₹0 cr |
| 07 Aug '26 | 220.64 | 227.98 | 219.85 | 219.99 | −0.16 | −0.07% | 0.00 cr | 221.97 | 42.8% | ₹0 cr |
| 06 Aug '26 | 222.00 | 226.99 | 216.51 | 220.15 | −1.85 | −0.83% | 0.00 cr | 219.07 | 62.6% | ₹0 cr |
| 05 Aug '26 | 226.00 | 226.00 | 221.50 | 222.00 | −2.99 | −1.33% | 0.00 cr | 222.47 | 97.4% | ₹0 cr |
| 04 Aug '26 | 224.25 | 229.00 | 222.25 | 224.99 | +0.70 | +0.31% | 0.00 cr | 225.50 | 68.3% | ₹0 cr |
| 03 Aug '26 | 225.72 | 232.00 | 222.03 | 224.29 | −1.43 | −0.63% | 0.00 cr | 226.39 | 90.3% | ₹0 cr |
| 31 Jul '26 | 223.00 | 227.00 | 221.00 | 225.72 | +2.47 | +1.11% | 0.00 cr | 223.95 | 89.3% | ₹0 cr |
| 30 Jul '26 | 222.00 | 227.97 | 222.00 | 223.25 | +0.66 | +0.30% | 0.00 cr | 223.91 | 78.8% | ₹0 cr |
| 29 Jul '26 | 223.04 | 227.98 | 220.00 | 222.59 | −0.45 | −0.20% | 0.00 cr | 221.38 | 79.1% | ₹1 cr |
| 28 Jul '26 | 225.00 | 229.97 | 218.25 | 223.04 | −1.56 | −0.69% | 0.00 cr | 222.95 | 86.7% | ₹0 cr |
| 27 Jul '26 | 224.04 | 228.15 | 221.70 | 224.60 | +0.63 | +0.28% | 0.00 cr | 225.02 | 90.4% | ₹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.
