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 | 232.40 | 242.80 | 229.29 | 232.54 | +0.30 | +0.13% | 0.07 cr | 235.16 | 48.6% | ₹16 cr |
| 03 Sep '26 | 220.89 | 239.60 | 218.84 | 232.24 | +13.43 | +6.14% | 0.15 cr | 232.92 | 36.5% | ₹34 cr |
| 02 Sep '26 | 215.25 | 220.40 | 214.04 | 218.81 | +1.23 | +0.57% | 0.02 cr | 217.19 | 42.9% | ₹5 cr |
| 01 Sep '26 | 217.83 | 226.75 | 214.00 | 217.58 | −0.25 | −0.11% | 0.05 cr | 220.99 | 42.8% | ₹11 cr |
| 31 Aug '26 | 204.00 | 235.07 | 203.90 | 217.83 | +16.07 | +7.96% | 0.19 cr | 224.31 | 35.6% | ₹42 cr |
| 28 Aug '26 | 193.50 | 202.35 | 191.00 | 201.76 | +9.04 | +4.69% | 0.03 cr | 201.07 | — | ₹5 cr |
| 27 Aug '26 | 194.55 | 194.55 | 188.01 | 192.72 | −1.83 | −0.94% | 0.00 cr | 192.24 | — | ₹1 cr |
| 26 Aug '26 | 190.80 | 196.25 | 190.80 | 194.55 | +2.05 | +1.06% | 0.00 cr | 194.57 | — | ₹1 cr |
| 25 Aug '26 | 195.00 | 195.00 | 188.00 | 192.50 | −1.38 | −0.71% | 0.01 cr | 192.12 | — | ₹1 cr |
| 24 Aug '26 | 195.00 | 199.00 | 193.30 | 193.88 | −2.21 | −1.13% | 0.00 cr | 195.65 | — | ₹1 cr |
| 21 Aug '26 | 199.72 | 201.00 | 195.11 | 196.09 | −3.63 | −1.82% | 0.01 cr | 197.42 | — | ₹1 cr |
| 20 Aug '26 | 207.46 | 207.46 | 197.09 | 199.72 | −7.74 | −3.73% | 0.01 cr | 202.76 | — | ₹2 cr |
| 19 Aug '26 | 202.00 | 211.00 | 192.05 | 207.46 | +5.95 | +2.95% | 0.03 cr | 201.11 | — | ₹6 cr |
| 18 Aug '26 | 201.69 | 208.50 | 199.51 | 201.51 | +1.80 | +0.90% | 0.02 cr | 203.02 | — | ₹4 cr |
| 17 Aug '26 | 196.99 | 199.71 | 192.10 | 199.71 | +9.51 | +5.00% | 0.02 cr | 198.50 | — | ₹4 cr |
| 14 Aug '26 | 184.00 | 190.20 | 182.50 | 190.20 | +9.05 | +5.00% | 0.01 cr | 188.13 | — | ₹3 cr |
| 13 Aug '26 | 172.50 | 181.15 | 172.50 | 181.15 | +8.62 | +5.00% | 0.02 cr | 177.96 | — | ₹3 cr |
| 12 Aug '26 | 172.40 | 173.88 | 169.00 | 172.53 | −1.83 | −1.05% | 0.01 cr | 171.50 | — | ₹1 cr |
| 11 Aug '26 | 175.60 | 177.00 | 166.00 | 174.36 | −3.35 | −1.89% | 0.02 cr | 172.05 | — | ₹3 cr |
| 10 Aug '26 | 179.00 | 181.22 | 175.00 | 177.71 | −3.51 | −1.94% | 0.02 cr | 177.07 | — | ₹3 cr |
| 07 Aug '26 | 190.66 | 190.66 | 181.13 | 181.22 | −9.44 | −4.95% | 0.03 cr | 183.09 | — | ₹5 cr |
| 06 Aug '26 | 192.50 | 195.90 | 188.25 | 190.66 | −5.24 | −2.67% | 0.01 cr | 191.19 | — | ₹2 cr |
| 05 Aug '26 | 189.00 | 197.50 | 179.61 | 195.90 | +6.84 | +3.62% | 0.02 cr | 192.67 | — | ₹4 cr |
| 04 Aug '26 | 190.27 | 194.00 | 186.00 | 189.06 | −1.21 | −0.64% | 0.01 cr | 189.17 | — | ₹1 cr |
| 03 Aug '26 | 188.22 | 194.60 | 182.15 | 190.27 | −0.76 | −0.40% | 0.01 cr | 190.22 | — | ₹1 cr |
| 31 Jul '26 | 190.40 | 195.55 | 187.00 | 191.03 | +2.96 | +1.57% | 0.01 cr | 192.57 | — | ₹1 cr |
| 30 Jul '26 | 191.60 | 194.99 | 185.00 | 188.07 | −3.57 | −1.86% | 0.01 cr | 189.96 | — | ₹2 cr |
| 29 Jul '26 | 197.20 | 201.60 | 189.38 | 191.64 | −7.70 | −3.86% | 0.01 cr | 192.76 | — | ₹2 cr |
| 28 Jul '26 | 201.21 | 202.50 | 197.00 | 199.34 | −1.87 | −0.93% | 0.01 cr | 200.49 | — | ₹3 cr |
| 27 Jul '26 | 201.90 | 204.00 | 197.99 | 201.21 | +2.47 | +1.24% | 0.01 cr | 201.83 | — | ₹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.
