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 | 207.00 | 232.95 | 207.00 | 228.75 | +23.65 | +11.53% | 0.01 cr | 216.62 | 84.1% | ₹1 cr |
| 03 Sep '26 | 210.00 | 213.00 | 204.00 | 205.10 | −4.45 | −2.12% | 0.00 cr | 208.72 | 75.0% | ₹0 cr |
| 02 Sep '26 | 212.05 | 212.20 | 207.00 | 209.55 | −6.80 | −3.14% | 0.00 cr | 210.34 | 77.1% | ₹0 cr |
| 01 Sep '26 | 208.00 | 219.85 | 205.00 | 216.35 | +1.80 | +0.84% | 0.00 cr | 211.79 | 73.7% | ₹0 cr |
| 31 Aug '26 | 219.00 | 220.00 | 211.00 | 214.55 | −4.35 | −1.99% | 0.00 cr | 215.34 | 85.2% | ₹0 cr |
| 28 Aug '26 | 229.90 | 229.90 | 215.00 | 218.90 | −10.25 | −4.47% | 0.00 cr | 221.84 | 65.3% | ₹0 cr |
| 27 Aug '26 | 227.00 | 234.75 | 227.00 | 229.15 | +3.35 | +1.48% | 0.00 cr | 229.87 | 77.5% | ₹0 cr |
| 26 Aug '26 | 236.95 | 236.95 | 225.00 | 225.80 | +3.75 | +1.69% | 0.00 cr | 227.45 | 83.8% | ₹0 cr |
| 25 Aug '26 | 220.55 | 224.00 | 216.05 | 222.05 | +2.05 | +0.93% | 0.00 cr | 219.86 | 88.6% | ₹0 cr |
| 24 Aug '26 | 219.00 | 222.00 | 216.45 | 220.00 | +1.95 | +0.89% | 0.00 cr | 220.05 | 81.8% | ₹0 cr |
| 21 Aug '26 | 202.20 | 222.00 | 202.20 | 218.05 | +15.90 | +7.87% | 0.00 cr | 215.41 | 87.9% | ₹1 cr |
| 20 Aug '26 | 194.50 | 204.35 | 191.85 | 202.15 | +11.75 | +6.17% | 0.00 cr | 197.63 | 84.9% | ₹0 cr |
| 19 Aug '26 | 190.25 | 192.00 | 189.00 | 190.40 | +1.05 | +0.55% | 0.00 cr | 190.36 | 77.3% | ₹0 cr |
| 18 Aug '26 | 193.50 | 196.45 | 188.00 | 189.35 | −4.55 | −2.35% | 0.00 cr | 191.33 | 81.3% | ₹1 cr |
| 17 Aug '26 | 197.00 | 197.00 | 190.75 | 193.90 | −0.95 | −0.49% | 0.00 cr | 194.34 | 90.2% | ₹0 cr |
| 14 Aug '26 | 197.00 | 197.00 | 192.50 | 194.85 | +1.15 | +0.59% | 0.00 cr | 194.72 | 90.7% | ₹0 cr |
| 13 Aug '26 | 193.00 | 196.00 | 193.00 | 193.70 | −0.65 | −0.33% | 0.00 cr | 194.37 | 79.5% | ₹0 cr |
| 12 Aug '26 | 198.00 | 204.95 | 191.00 | 194.35 | −3.95 | −1.99% | 0.01 cr | 194.81 | 65.5% | ₹1 cr |
| 11 Aug '26 | 200.00 | 201.10 | 193.10 | 198.30 | −4.30 | −2.12% | 0.00 cr | 197.95 | 80.4% | ₹1 cr |
| 10 Aug '26 | 209.00 | 212.45 | 198.00 | 202.60 | −5.60 | −2.69% | 0.00 cr | 203.98 | 82.7% | ₹1 cr |
| 07 Aug '26 | 206.00 | 211.45 | 206.00 | 208.20 | +0.20 | +0.10% | 0.00 cr | 209.65 | 86.4% | ₹0 cr |
| 06 Aug '26 | 207.00 | 209.95 | 207.00 | 208.00 | +1.00 | +0.48% | 0.00 cr | 208.74 | 66.7% | ₹0 cr |
| 05 Aug '26 | 208.75 | 209.00 | 206.00 | 207.00 | −1.75 | −0.84% | 0.00 cr | 207.16 | 76.0% | ₹0 cr |
| 04 Aug '26 | 207.90 | 212.00 | 207.00 | 208.75 | +3.75 | +1.83% | 0.00 cr | 209.41 | 90.0% | ₹0 cr |
| 03 Aug '26 | 211.00 | 220.00 | 201.70 | 205.00 | −4.65 | −2.22% | 0.00 cr | 208.61 | 81.8% | ₹1 cr |
| 31 Jul '26 | 212.00 | 213.60 | 207.05 | 209.65 | −0.40 | −0.19% | 0.00 cr | 210.01 | 84.8% | ₹1 cr |
| 30 Jul '26 | 214.70 | 214.70 | 210.00 | 210.05 | +2.70 | +1.30% | 0.00 cr | 211.49 | 63.6% | ₹0 cr |
| 29 Jul '26 | 218.90 | 219.50 | 206.00 | 207.35 | −3.15 | −1.50% | 0.00 cr | 213.84 | 54.8% | ₹0 cr |
| 28 Jul '26 | 211.50 | 212.60 | 209.00 | 210.50 | −3.80 | −1.77% | 0.00 cr | 210.87 | 69.2% | ₹0 cr |
| 27 Jul '26 | 221.00 | 221.00 | 214.10 | 214.30 | +2.30 | +1.08% | 0.00 cr | 215.49 | 69.2% | ₹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.
