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 | 232.00 | 237.80 | 224.50 | 234.97 | +8.14 | +3.59% | 0.04 cr | 229.52 | 26.1% | ₹9 cr |
| 03 Sep '26 | 230.00 | 230.00 | 223.81 | 226.83 | +2.31 | +1.03% | 0.03 cr | 225.56 | 11.9% | ₹8 cr |
| 02 Sep '26 | 230.00 | 230.00 | 223.20 | 224.52 | +0.88 | +0.39% | 0.01 cr | 225.82 | 15.6% | ₹2 cr |
| 01 Sep '26 | 224.32 | 226.67 | 219.89 | 223.64 | +0.55 | +0.25% | 0.01 cr | 223.37 | 24.8% | ₹3 cr |
| 31 Aug '26 | 225.61 | 228.00 | 220.39 | 223.09 | −2.84 | −1.26% | 0.01 cr | 224.31 | 7.5% | ₹2 cr |
| 28 Aug '26 | 227.78 | 227.80 | 223.80 | 225.93 | −1.98 | −0.87% | 0.02 cr | 225.41 | 21.2% | ₹5 cr |
| 27 Aug '26 | 221.42 | 228.80 | 218.40 | 227.91 | +7.60 | +3.45% | 0.05 cr | 223.42 | 11.1% | ₹11 cr |
| 26 Aug '26 | 219.80 | 224.44 | 216.90 | 220.31 | +4.74 | +2.20% | 0.02 cr | 220.26 | 27.2% | ₹4 cr |
| 25 Aug '26 | 214.75 | 218.34 | 210.60 | 215.57 | +0.81 | +0.38% | 0.01 cr | 215.25 | 46.5% | ₹1 cr |
| 24 Aug '26 | 219.43 | 219.43 | 210.60 | 214.76 | −2.43 | −1.12% | 0.02 cr | 215.16 | 33.9% | ₹3 cr |
| 21 Aug '26 | 213.01 | 218.02 | 213.01 | 217.19 | +5.75 | +2.72% | 0.01 cr | 216.67 | 22.2% | ₹2 cr |
| 20 Aug '26 | 218.27 | 218.30 | 207.02 | 211.44 | −2.67 | −1.25% | 0.01 cr | 213.10 | 32.2% | ₹2 cr |
| 19 Aug '26 | 216.50 | 219.79 | 212.17 | 214.11 | −2.44 | −1.13% | 0.00 cr | 215.55 | 20.1% | ₹1 cr |
| 18 Aug '26 | 216.80 | 217.70 | 208.10 | 216.55 | +1.20 | +0.56% | 0.01 cr | 216.81 | 25.1% | ₹2 cr |
| 17 Aug '26 | 216.72 | 217.67 | 210.60 | 215.35 | +0.23 | +0.11% | 0.01 cr | 215.55 | 15.4% | ₹1 cr |
| 14 Aug '26 | 219.45 | 219.45 | 210.35 | 215.12 | −3.34 | −1.53% | 0.01 cr | 216.58 | 27.6% | ₹2 cr |
| 13 Aug '26 | 218.10 | 219.90 | 213.84 | 218.46 | +1.90 | +0.88% | 0.02 cr | 217.87 | 30.1% | ₹3 cr |
| 12 Aug '26 | 217.99 | 218.59 | 210.35 | 216.56 | +0.15 | +0.07% | 0.01 cr | 216.01 | 31.8% | ₹2 cr |
| 11 Aug '26 | 219.50 | 219.50 | 214.11 | 216.41 | −1.72 | −0.79% | 0.00 cr | 217.71 | 8.9% | ₹1 cr |
| 10 Aug '26 | 219.69 | 220.00 | 216.84 | 218.13 | −0.66 | −0.30% | 0.01 cr | 218.21 | 26.6% | ₹1 cr |
| 07 Aug '26 | 217.98 | 219.50 | 214.52 | 218.79 | +2.36 | +1.09% | 0.01 cr | 217.94 | 23.9% | ₹3 cr |
| 06 Aug '26 | 216.73 | 219.45 | 210.60 | 216.43 | +2.37 | +1.11% | 0.01 cr | 217.19 | 47.4% | ₹2 cr |
| 05 Aug '26 | 215.00 | 218.50 | 208.88 | 214.06 | +0.63 | +0.30% | 0.02 cr | 214.05 | 32.0% | ₹5 cr |
| 04 Aug '26 | 215.42 | 217.91 | 210.10 | 213.43 | +0.13 | +0.06% | 0.01 cr | 214.50 | 34.6% | ₹2 cr |
| 03 Aug '26 | 211.99 | 215.00 | 208.05 | 213.30 | +2.91 | +1.38% | 0.02 cr | 212.62 | 35.1% | ₹5 cr |
| 31 Jul '26 | 208.85 | 211.00 | 206.85 | 210.39 | +1.47 | +0.70% | 0.01 cr | 209.71 | 32.9% | ₹3 cr |
| 30 Jul '26 | 210.99 | 211.99 | 205.21 | 208.92 | +0.16 | +0.08% | 0.01 cr | 208.65 | 20.0% | ₹1 cr |
| 29 Jul '26 | 211.50 | 211.50 | 205.00 | 208.76 | −1.14 | −0.54% | 0.02 cr | 209.43 | 35.8% | ₹4 cr |
| 28 Jul '26 | 207.50 | 211.51 | 204.59 | 209.90 | +3.44 | +1.67% | 0.02 cr | 208.23 | 51.1% | ₹4 cr |
| 27 Jul '26 | 202.50 | 208.00 | 202.50 | 206.46 | +3.78 | +1.87% | 0.02 cr | 206.01 | 24.1% | ₹4 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.
