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 | 211.34 | 217.45 | 210.25 | 211.57 | +0.23 | +0.11% | 0.02 cr | 213.61 | 51.0% | ₹5 cr |
| 03 Sep '26 | 209.40 | 213.60 | 207.02 | 211.34 | +3.82 | +1.84% | 0.02 cr | 210.76 | 46.0% | ₹4 cr |
| 02 Sep '26 | 209.00 | 209.83 | 204.39 | 207.52 | −1.51 | −0.72% | 0.02 cr | 207.11 | 53.0% | ₹3 cr |
| 01 Sep '26 | 212.65 | 214.53 | 207.00 | 209.03 | −3.68 | −1.73% | 0.02 cr | 210.29 | 51.4% | ₹3 cr |
| 31 Aug '26 | 213.00 | 217.09 | 208.31 | 212.71 | −1.28 | −0.60% | 0.03 cr | 212.47 | 42.1% | ₹6 cr |
| 28 Aug '26 | 215.00 | 218.20 | 213.22 | 213.99 | −1.12 | −0.52% | 0.03 cr | 215.78 | 41.3% | ₹6 cr |
| 27 Aug '26 | 219.10 | 223.17 | 214.10 | 215.11 | −2.61 | −1.20% | 0.07 cr | 218.58 | 38.6% | ₹15 cr |
| 26 Aug '26 | 209.79 | 218.80 | 207.00 | 217.72 | +8.61 | +4.12% | 0.09 cr | 215.73 | 42.6% | ₹19 cr |
| 25 Aug '26 | 209.54 | 215.20 | 208.00 | 209.11 | −0.49 | −0.23% | 0.04 cr | 211.50 | 46.5% | ₹8 cr |
| 24 Aug '26 | 207.00 | 210.97 | 204.25 | 209.60 | +2.76 | +1.33% | 0.03 cr | 207.26 | 47.7% | ₹6 cr |
| 21 Aug '26 | 209.74 | 210.01 | 206.00 | 206.84 | −3.52 | −1.67% | 0.03 cr | 207.78 | 55.5% | ₹6 cr |
| 20 Aug '26 | 199.25 | 214.89 | 199.25 | 210.36 | +12.09 | +6.10% | 0.08 cr | 209.85 | 38.2% | ₹16 cr |
| 19 Aug '26 | 202.10 | 204.82 | 197.00 | 198.27 | −4.23 | −2.09% | 0.02 cr | 200.32 | 58.7% | ₹4 cr |
| 18 Aug '26 | 203.50 | 208.01 | 201.35 | 202.50 | −2.70 | −1.32% | 0.03 cr | 204.59 | 45.3% | ₹7 cr |
| 17 Aug '26 | 212.00 | 212.39 | 204.04 | 205.20 | −5.00 | −2.38% | 0.03 cr | 207.44 | 43.0% | ₹7 cr |
| 14 Aug '26 | 202.50 | 211.94 | 202.50 | 210.20 | +7.15 | +3.52% | 0.08 cr | 209.25 | 44.5% | ₹17 cr |
| 13 Aug '26 | 204.77 | 206.39 | 202.40 | 203.05 | −1.72 | −0.84% | 0.02 cr | 203.54 | 41.1% | ₹3 cr |
| 12 Aug '26 | 201.99 | 211.50 | 200.58 | 204.77 | +2.60 | +1.29% | 0.09 cr | 206.92 | 31.4% | ₹20 cr |
| 11 Aug '26 | 207.00 | 207.00 | 201.01 | 202.17 | −3.89 | −1.89% | 0.01 cr | 202.78 | 47.3% | ₹3 cr |
| 10 Aug '26 | 205.00 | 207.60 | 202.24 | 206.06 | +3.31 | +1.63% | 0.03 cr | 205.46 | 47.1% | ₹6 cr |
| 07 Aug '26 | 200.10 | 204.69 | 199.51 | 202.75 | +2.66 | +1.33% | 0.02 cr | 201.64 | 40.5% | ₹4 cr |
| 06 Aug '26 | 204.94 | 205.76 | 199.00 | 200.09 | −4.85 | −2.37% | 0.02 cr | 201.71 | 40.4% | ₹4 cr |
| 05 Aug '26 | 207.50 | 209.60 | 203.78 | 204.94 | −2.54 | −1.22% | 0.02 cr | 206.89 | 33.4% | ₹5 cr |
| 04 Aug '26 | 204.29 | 209.90 | 203.00 | 207.48 | +4.09 | +2.01% | 0.04 cr | 206.34 | 35.9% | ₹8 cr |
| 03 Aug '26 | 196.20 | 204.99 | 196.20 | 203.39 | +7.19 | +3.66% | 0.04 cr | 201.88 | 46.1% | ₹9 cr |
| 31 Jul '26 | 193.00 | 197.69 | 191.14 | 196.20 | +3.65 | +1.90% | 0.02 cr | 194.32 | 26.0% | ₹4 cr |
| 30 Jul '26 | 198.33 | 198.38 | 191.10 | 192.55 | −5.78 | −2.91% | 0.02 cr | 194.51 | 28.5% | ₹5 cr |
| 29 Jul '26 | 197.90 | 200.00 | 194.50 | 198.33 | +2.56 | +1.31% | 0.04 cr | 197.91 | 39.6% | ₹8 cr |
| 28 Jul '26 | 190.00 | 197.25 | 188.49 | 195.77 | +5.46 | +2.87% | 0.08 cr | 193.95 | 24.8% | ₹15 cr |
| 27 Jul '26 | 205.00 | 205.00 | 189.00 | 190.31 | −15.82 | −7.67% | 0.15 cr | 194.13 | 35.0% | ₹28 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.
