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 | 221.82 | 206.00 | 218.14 | +6.32 | +2.98% | 0.00 cr | 219.38 | 89.4% | ₹0 cr |
| 03 Sep '26 | 205.00 | 218.79 | 200.00 | 211.82 | +2.82 | +1.35% | 0.00 cr | 209.38 | 59.6% | ₹0 cr |
| 02 Sep '26 | 218.40 | 218.40 | 206.14 | 209.00 | +3.73 | +1.82% | 0.00 cr | 214.27 | 50.0% | ₹0 cr |
| 01 Sep '26 | 218.00 | 218.00 | 205.00 | 205.27 | −12.73 | −5.84% | 0.00 cr | 207.89 | 99.4% | ₹0 cr |
| 31 Aug '26 | 219.00 | 222.00 | 218.00 | 218.00 | −8.02 | −3.55% | 0.00 cr | 218.71 | 100.0% | ₹0 cr |
| 28 Aug '26 | 257.79 | 257.79 | 221.01 | 226.02 | +7.12 | +3.25% | 0.00 cr | 232.12 | 49.7% | ₹0 cr |
| 27 Aug '26 | 215.00 | 220.65 | 212.84 | 218.90 | +3.90 | +1.81% | 0.00 cr | 217.68 | 98.7% | ₹0 cr |
| 26 Aug '26 | 229.73 | 229.73 | 202.50 | 215.00 | +5.00 | +2.38% | 0.00 cr | 214.44 | 95.5% | ₹0 cr |
| 24 Aug '26 | 203.10 | 230.10 | 203.10 | 210.00 | −1.04 | −0.49% | 0.00 cr | 210.47 | 62.7% | ₹0 cr |
| 21 Aug '26 | 211.05 | 219.80 | 205.00 | 211.04 | −0.01 | −0.00% | 0.00 cr | 208.44 | 83.1% | ₹0 cr |
| 20 Aug '26 | 231.98 | 231.98 | 201.08 | 211.05 | −4.57 | −2.12% | 0.00 cr | 216.35 | 89.9% | ₹0 cr |
| 19 Aug '26 | 214.05 | 216.70 | 214.05 | 215.62 | −1.28 | −0.59% | 0.00 cr | 216.10 | 87.3% | ₹0 cr |
| 18 Aug '26 | 219.00 | 234.88 | 214.00 | 216.90 | −4.10 | −1.86% | 0.00 cr | 223.50 | 83.7% | ₹0 cr |
| 17 Aug '26 | 234.94 | 234.94 | 220.00 | 221.00 | +2.80 | +1.28% | 0.00 cr | 223.90 | 77.3% | ₹0 cr |
| 14 Aug '26 | 220.00 | 220.50 | 216.00 | 218.20 | −7.00 | −3.11% | 0.00 cr | 218.63 | 98.3% | ₹0 cr |
| 13 Aug '26 | 216.00 | 239.08 | 216.00 | 225.20 | −3.71 | −1.62% | 0.00 cr | 226.09 | 58.7% | ₹0 cr |
| 12 Aug '26 | 255.00 | 255.00 | 225.35 | 228.91 | +9.27 | +4.22% | 0.00 cr | 242.51 | 31.8% | ₹0 cr |
| 11 Aug '26 | 213.02 | 220.00 | 213.02 | 219.64 | +5.64 | +2.64% | 0.00 cr | 216.33 | 99.0% | ₹0 cr |
| 10 Aug '26 | 216.00 | 216.19 | 211.15 | 214.00 | −1.00 | −0.47% | 0.00 cr | 214.42 | 100.0% | ₹0 cr |
| 07 Aug '26 | 214.00 | 215.00 | 214.00 | 215.00 | +0.47 | +0.22% | 0.00 cr | 214.37 | 94.6% | ₹0 cr |
| 06 Aug '26 | 212.00 | 219.30 | 212.00 | 214.53 | +4.53 | +2.16% | 0.00 cr | 214.39 | 68.3% | ₹0 cr |
| 05 Aug '26 | 227.99 | 227.99 | 210.00 | 210.00 | +1.01 | +0.48% | 0.00 cr | 214.93 | 90.4% | ₹0 cr |
| 04 Aug '26 | 219.32 | 219.32 | 205.05 | 208.99 | +8.94 | +4.47% | 0.00 cr | 210.96 | 55.1% | ₹0 cr |
| 03 Aug '26 | 205.00 | 215.00 | 200.05 | 200.05 | −3.95 | −1.94% | 0.00 cr | 204.78 | 97.3% | ₹0 cr |
| 31 Jul '26 | 204.00 | 204.00 | 204.00 | 204.00 | −3.00 | −1.45% | 0.00 cr | 204.00 | 100.0% | ₹0 cr |
| 29 Jul '26 | 202.00 | 208.93 | 202.00 | 207.00 | −2.15 | −1.03% | 0.00 cr | 206.77 | 60.0% | ₹0 cr |
| 28 Jul '26 | 219.39 | 220.00 | 201.13 | 209.15 | +5.21 | +2.55% | 0.00 cr | 211.27 | 27.3% | ₹0 cr |
| 27 Jul '26 | 205.00 | 205.00 | 193.00 | 203.94 | −1.11 | −0.54% | 0.00 cr | 203.97 | 94.2% | ₹0 cr |
| 24 Jul '26 | 225.00 | 225.00 | 204.70 | 205.05 | −2.01 | −0.97% | 0.00 cr | 215.10 | 59.5% | ₹0 cr |
| 23 Jul '26 | 210.00 | 210.00 | 207.06 | 207.06 | −4.94 | −2.33% | 0.00 cr | 208.44 | 40.0% | ₹0 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.
