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 | 210.00 | 210.00 | 194.88 | 199.40 | −6.83 | −3.31% | 0.00 cr | 202.79 | 64.5% | ₹0 cr |
| 03 Sep '26 | 210.95 | 210.95 | 204.54 | 206.23 | −3.23 | −1.54% | 0.00 cr | 206.57 | 70.9% | ₹0 cr |
| 02 Sep '26 | 215.00 | 215.00 | 207.62 | 209.46 | −5.53 | −2.57% | 0.00 cr | 210.44 | 48.5% | ₹0 cr |
| 01 Sep '26 | 219.00 | 219.00 | 212.04 | 214.99 | −2.43 | −1.12% | 0.00 cr | 214.81 | 73.7% | ₹0 cr |
| 31 Aug '26 | 218.07 | 220.31 | 208.00 | 217.42 | −2.57 | −1.17% | 0.00 cr | 215.23 | 61.6% | ₹0 cr |
| 28 Aug '26 | 214.10 | 220.00 | 214.10 | 219.99 | +5.76 | +2.69% | 0.00 cr | 217.65 | 86.8% | ₹0 cr |
| 27 Aug '26 | 213.95 | 217.38 | 213.95 | 214.23 | −1.06 | −0.49% | 0.00 cr | 214.55 | 92.0% | ₹0 cr |
| 26 Aug '26 | 217.95 | 219.30 | 214.00 | 215.29 | −2.72 | −1.25% | 0.00 cr | 216.65 | 96.6% | ₹1 cr |
| 25 Aug '26 | 225.00 | 227.69 | 213.25 | 218.01 | −3.19 | −1.44% | 0.01 cr | 217.97 | 88.5% | ₹2 cr |
| 24 Aug '26 | 214.90 | 230.00 | 212.80 | 221.20 | +7.50 | +3.51% | 0.00 cr | 222.02 | 67.1% | ₹1 cr |
| 21 Aug '26 | 210.00 | 218.10 | 210.00 | 213.70 | +1.09 | +0.51% | 0.00 cr | 212.96 | 83.0% | ₹0 cr |
| 20 Aug '26 | 215.00 | 221.40 | 206.60 | 212.61 | −2.27 | −1.06% | 0.00 cr | 215.80 | 87.4% | ₹0 cr |
| 19 Aug '26 | 215.80 | 215.80 | 212.90 | 214.88 | +2.08 | +0.98% | 0.00 cr | 214.02 | 69.9% | ₹0 cr |
| 18 Aug '26 | 217.50 | 228.00 | 208.79 | 212.80 | −3.39 | −1.57% | 0.01 cr | 213.87 | 79.8% | ₹1 cr |
| 17 Aug '26 | 228.60 | 228.60 | 214.10 | 216.19 | −9.72 | −4.30% | 0.01 cr | 221.27 | 96.6% | ₹3 cr |
| 14 Aug '26 | 217.40 | 231.00 | 216.99 | 225.91 | +11.39 | +5.31% | 0.01 cr | 226.19 | 73.8% | ₹1 cr |
| 13 Aug '26 | 203.70 | 215.84 | 197.53 | 214.52 | +13.24 | +6.58% | 0.00 cr | 207.64 | 86.0% | ₹0 cr |
| 12 Aug '26 | 203.04 | 203.04 | 200.42 | 201.28 | −3.32 | −1.62% | 0.00 cr | 202.05 | 82.8% | ₹0 cr |
| 11 Aug '26 | 205.00 | 205.90 | 203.00 | 204.60 | +1.77 | +0.87% | 0.00 cr | 204.26 | 84.9% | ₹0 cr |
| 10 Aug '26 | 207.70 | 207.70 | 202.00 | 202.83 | −2.64 | −1.28% | 0.00 cr | 204.93 | 58.1% | ₹0 cr |
| 07 Aug '26 | 211.65 | 211.65 | 203.10 | 205.47 | −6.18 | −2.92% | 0.00 cr | 206.79 | 73.0% | ₹0 cr |
| 06 Aug '26 | 209.60 | 212.00 | 207.00 | 211.65 | +3.71 | +1.78% | 0.00 cr | 208.99 | 90.8% | ₹0 cr |
| 05 Aug '26 | 209.00 | 210.59 | 207.00 | 207.94 | +0.01 | +0.00% | 0.00 cr | 209.38 | 71.4% | ₹0 cr |
| 04 Aug '26 | 209.00 | 210.00 | 207.02 | 207.93 | +0.87 | +0.42% | 0.00 cr | 208.95 | 64.9% | ₹0 cr |
| 03 Aug '26 | 215.00 | 215.59 | 207.00 | 207.06 | −1.18 | −0.57% | 0.00 cr | 211.23 | 71.5% | ₹0 cr |
| 31 Jul '26 | 206.98 | 208.79 | 202.70 | 208.24 | +3.36 | +1.64% | 0.00 cr | 206.11 | 72.5% | ₹0 cr |
| 30 Jul '26 | 211.00 | 211.00 | 202.50 | 204.88 | −4.68 | −2.23% | 0.00 cr | 205.30 | 76.2% | ₹0 cr |
| 29 Jul '26 | 223.40 | 223.40 | 207.00 | 209.56 | −10.01 | −4.56% | 0.00 cr | 214.70 | 72.6% | ₹0 cr |
| 28 Jul '26 | 223.50 | 223.50 | 213.31 | 219.57 | −1.89 | −0.85% | 0.00 cr | 219.91 | 61.3% | ₹0 cr |
| 27 Jul '26 | 219.00 | 227.00 | 212.43 | 221.46 | +7.82 | +3.66% | 0.00 cr | 220.01 | 61.2% | ₹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.
