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 | 215.00 | 220.94 | 214.50 | 216.82 | −0.87 | −0.40% | 0.01 cr | 216.13 | 56.6% | ₹2 cr |
| 03 Sep '26 | 220.00 | 224.49 | 217.00 | 217.69 | −0.81 | −0.37% | 0.02 cr | 220.76 | 49.5% | ₹5 cr |
| 02 Sep '26 | 213.00 | 220.20 | 211.60 | 218.50 | +4.36 | +2.04% | 0.04 cr | 215.69 | 73.8% | ₹8 cr |
| 01 Sep '26 | 212.00 | 215.39 | 210.50 | 214.14 | −0.22 | −0.10% | 0.03 cr | 213.29 | 73.2% | ₹6 cr |
| 31 Aug '26 | 216.20 | 218.00 | 210.81 | 214.36 | −0.23 | −0.11% | 0.03 cr | 213.98 | 59.5% | ₹6 cr |
| 28 Aug '26 | 216.05 | 217.90 | 213.45 | 214.59 | −1.46 | −0.68% | 0.02 cr | 215.18 | 60.3% | ₹4 cr |
| 27 Aug '26 | 215.00 | 217.50 | 209.91 | 216.05 | +4.01 | +1.89% | 0.05 cr | 214.56 | 62.8% | ₹10 cr |
| 26 Aug '26 | 214.40 | 214.40 | 210.39 | 212.04 | +0.37 | +0.17% | 0.01 cr | 211.78 | 57.9% | ₹2 cr |
| 25 Aug '26 | 209.90 | 213.37 | 205.60 | 211.67 | +2.55 | +1.22% | 0.02 cr | 209.19 | 56.2% | ₹4 cr |
| 24 Aug '26 | 211.45 | 212.45 | 208.40 | 209.12 | −0.96 | −0.46% | 0.02 cr | 210.56 | 69.0% | ₹4 cr |
| 21 Aug '26 | 204.61 | 211.00 | 202.50 | 210.08 | +4.87 | +2.37% | 0.04 cr | 208.51 | 60.7% | ₹9 cr |
| 20 Aug '26 | 194.00 | 207.00 | 194.00 | 205.21 | +7.42 | +3.75% | 0.05 cr | 202.94 | 55.6% | ₹10 cr |
| 19 Aug '26 | 199.24 | 199.73 | 194.91 | 197.79 | +0.50 | +0.25% | 0.09 cr | 197.94 | 79.6% | ₹18 cr |
| 18 Aug '26 | 196.40 | 198.50 | 192.62 | 197.29 | +5.20 | +2.71% | 0.02 cr | 196.34 | 46.5% | ₹4 cr |
| 17 Aug '26 | 195.50 | 195.50 | 190.00 | 192.09 | −0.89 | −0.46% | 0.01 cr | 192.71 | 42.4% | ₹3 cr |
| 14 Aug '26 | 193.81 | 195.88 | 192.40 | 192.98 | −0.84 | −0.43% | 0.01 cr | 193.44 | 58.2% | ₹3 cr |
| 13 Aug '26 | 201.90 | 206.67 | 191.86 | 193.82 | −5.44 | −2.73% | 0.16 cr | 198.80 | 28.3% | ₹32 cr |
| 12 Aug '26 | 195.50 | 203.00 | 195.50 | 199.26 | +5.03 | +2.59% | 0.03 cr | 200.05 | 54.4% | ₹7 cr |
| 11 Aug '26 | 194.16 | 197.49 | 193.76 | 194.23 | −1.90 | −0.97% | 0.01 cr | 194.96 | 65.3% | ₹2 cr |
| 10 Aug '26 | 194.13 | 197.90 | 193.50 | 196.13 | +1.28 | +0.66% | 0.03 cr | 195.82 | 60.0% | ₹6 cr |
| 07 Aug '26 | 196.00 | 197.47 | 193.73 | 194.85 | −3.20 | −1.62% | 0.02 cr | 195.03 | 67.2% | ₹4 cr |
| 06 Aug '26 | 202.00 | 219.01 | 196.66 | 198.05 | −1.85 | −0.93% | 0.17 cr | 205.34 | 22.6% | ₹36 cr |
| 05 Aug '26 | 198.90 | 202.80 | 197.08 | 199.90 | +3.93 | +2.01% | 0.02 cr | 199.98 | 57.6% | ₹3 cr |
| 04 Aug '26 | 198.50 | 198.50 | 195.00 | 195.97 | −1.78 | −0.90% | 0.00 cr | 196.38 | 68.7% | ₹1 cr |
| 03 Aug '26 | 198.00 | 199.00 | 196.45 | 197.75 | +2.42 | +1.24% | 0.01 cr | 197.93 | 72.4% | ₹2 cr |
| 31 Jul '26 | 193.06 | 195.89 | 193.06 | 195.33 | −0.30 | −0.15% | 0.00 cr | 194.98 | 61.8% | ₹1 cr |
| 30 Jul '26 | 198.40 | 198.40 | 194.00 | 195.63 | −1.46 | −0.74% | 0.00 cr | 195.11 | 52.3% | ₹1 cr |
| 29 Jul '26 | 194.02 | 198.15 | 194.02 | 197.09 | +2.14 | +1.10% | 0.01 cr | 196.72 | 64.7% | ₹1 cr |
| 28 Jul '26 | 200.00 | 200.00 | 193.42 | 194.95 | −3.06 | −1.55% | 0.00 cr | 195.92 | 51.6% | ₹1 cr |
| 27 Jul '26 | 198.40 | 199.00 | 193.81 | 198.01 | +4.94 | +2.56% | 0.01 cr | 197.22 | 66.2% | ₹2 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.
