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 | 216.96 | 227.88 | 215.88 | 225.51 | +7.85 | +3.61% | 0.01 cr | 224.23 | 50.8% | ₹2 cr |
| 03 Sep '26 | 232.79 | 234.61 | 215.92 | 217.66 | −15.08 | −6.48% | 0.02 cr | 220.58 | 52.0% | ₹4 cr |
| 02 Sep '26 | 233.90 | 238.40 | 227.67 | 232.74 | −1.15 | −0.49% | 0.01 cr | 233.75 | 38.1% | ₹3 cr |
| 01 Sep '26 | 226.70 | 239.78 | 220.39 | 233.89 | +8.80 | +3.91% | 0.01 cr | 233.46 | 44.9% | ₹3 cr |
| 31 Aug '26 | 228.30 | 228.30 | 216.70 | 225.09 | −3.21 | −1.41% | 0.01 cr | 222.86 | 47.7% | ₹3 cr |
| 28 Aug '26 | 237.00 | 241.11 | 227.21 | 228.30 | −8.21 | −3.47% | 0.01 cr | 234.19 | 51.6% | ₹2 cr |
| 27 Aug '26 | 228.33 | 239.63 | 226.00 | 236.51 | +9.43 | +4.15% | 0.02 cr | 234.33 | 52.2% | ₹4 cr |
| 26 Aug '26 | 226.01 | 233.40 | 222.35 | 227.08 | −0.12 | −0.05% | 0.01 cr | 226.53 | 49.6% | ₹2 cr |
| 25 Aug '26 | 223.00 | 229.80 | 215.00 | 227.20 | +1.26 | +0.56% | 0.02 cr | 221.28 | 45.4% | ₹4 cr |
| 24 Aug '26 | 211.40 | 231.37 | 209.98 | 225.94 | +18.28 | +8.80% | 0.05 cr | 222.95 | 40.6% | ₹11 cr |
| 21 Aug '26 | 192.25 | 209.95 | 190.35 | 207.66 | +16.83 | +8.82% | 0.02 cr | 202.47 | 45.2% | ₹4 cr |
| 20 Aug '26 | 193.00 | 193.50 | 187.52 | 190.83 | +1.41 | +0.74% | 0.01 cr | 190.67 | 62.9% | ₹1 cr |
| 19 Aug '26 | 194.42 | 195.29 | 188.02 | 189.42 | −4.68 | −2.41% | 0.00 cr | 192.02 | 56.1% | ₹0 cr |
| 18 Aug '26 | 195.78 | 195.78 | 191.22 | 194.10 | −0.54 | −0.28% | 0.00 cr | 193.46 | 64.8% | ₹1 cr |
| 17 Aug '26 | 197.30 | 197.99 | 188.61 | 194.64 | −1.23 | −0.63% | 0.01 cr | 192.65 | 54.6% | ₹1 cr |
| 14 Aug '26 | 188.80 | 197.00 | 188.00 | 195.87 | +8.33 | +4.44% | 0.02 cr | 193.71 | 55.9% | ₹4 cr |
| 13 Aug '26 | 179.50 | 188.65 | 171.80 | 187.54 | +9.78 | +5.50% | 0.01 cr | 184.17 | 65.8% | ₹2 cr |
| 12 Aug '26 | 177.00 | 179.00 | 174.61 | 177.76 | +1.75 | +0.99% | 0.01 cr | 177.34 | 65.5% | ₹1 cr |
| 11 Aug '26 | 167.80 | 179.00 | 165.21 | 176.01 | +8.75 | +5.23% | 0.01 cr | 174.32 | 44.4% | ₹2 cr |
| 10 Aug '26 | 174.58 | 174.58 | 165.25 | 167.26 | −3.54 | −2.07% | 0.01 cr | 167.29 | 64.3% | ₹1 cr |
| 07 Aug '26 | 170.40 | 174.58 | 168.62 | 170.80 | −1.26 | −0.73% | 0.00 cr | 171.17 | 67.8% | ₹0 cr |
| 06 Aug '26 | 175.00 | 175.00 | 171.25 | 172.06 | −0.70 | −0.41% | 0.00 cr | 172.37 | 71.1% | ₹0 cr |
| 05 Aug '26 | 172.90 | 174.10 | 170.71 | 172.76 | −0.04 | −0.02% | 0.00 cr | 172.62 | 62.6% | ₹0 cr |
| 04 Aug '26 | 170.30 | 174.00 | 170.30 | 172.80 | +2.65 | +1.56% | 0.00 cr | 172.00 | 61.4% | ₹0 cr |
| 03 Aug '26 | 166.30 | 171.39 | 166.30 | 170.15 | +3.16 | +1.89% | 0.00 cr | 170.12 | 75.8% | ₹1 cr |
| 31 Jul '26 | 168.90 | 169.01 | 166.32 | 166.99 | −0.05 | −0.03% | 0.01 cr | 167.07 | 87.5% | ₹1 cr |
| 30 Jul '26 | 170.12 | 170.74 | 166.35 | 167.04 | −3.33 | −1.95% | 0.00 cr | 167.64 | 71.2% | ₹0 cr |
| 29 Jul '26 | 167.39 | 172.36 | 167.39 | 170.37 | +3.15 | +1.88% | 0.00 cr | 170.13 | 62.3% | ₹0 cr |
| 28 Jul '26 | 170.80 | 171.63 | 166.41 | 167.22 | −2.61 | −1.54% | 0.00 cr | 168.70 | 70.0% | ₹0 cr |
| 27 Jul '26 | 169.13 | 172.35 | 168.08 | 169.83 | +0.72 | +0.43% | 0.00 cr | 169.80 | 58.1% | ₹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.
