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 | 208.00 | 211.00 | 206.55 | 207.40 | −0.51 | −0.25% | 0.02 cr | 208.16 | 75.6% | ₹3 cr |
| 03 Sep '26 | 208.99 | 208.99 | 206.61 | 207.91 | +1.32 | +0.64% | 0.01 cr | 207.86 | 71.9% | ₹2 cr |
| 02 Sep '26 | 207.86 | 210.00 | 205.20 | 206.59 | −1.72 | −0.83% | 0.01 cr | 207.42 | 53.0% | ₹2 cr |
| 01 Sep '26 | 209.70 | 212.09 | 206.81 | 208.31 | −1.34 | −0.64% | 0.01 cr | 208.99 | 64.1% | ₹3 cr |
| 31 Aug '26 | 211.30 | 213.08 | 209.10 | 209.65 | −1.74 | −0.82% | 0.01 cr | 210.66 | 70.0% | ₹3 cr |
| 28 Aug '26 | 211.65 | 215.80 | 209.90 | 211.39 | +0.16 | +0.08% | 0.01 cr | 211.36 | 60.6% | ₹3 cr |
| 27 Aug '26 | 218.30 | 219.59 | 209.22 | 211.23 | −6.96 | −3.19% | 0.04 cr | 212.04 | 60.5% | ₹9 cr |
| 26 Aug '26 | 219.46 | 223.19 | 217.10 | 218.19 | −0.91 | −0.42% | 0.01 cr | 219.66 | 63.2% | ₹2 cr |
| 25 Aug '26 | 221.20 | 222.64 | 218.00 | 219.10 | −1.95 | −0.88% | 0.01 cr | 219.54 | 48.5% | ₹2 cr |
| 24 Aug '26 | 222.20 | 225.65 | 220.00 | 221.05 | −0.74 | −0.33% | 0.01 cr | 222.71 | 52.2% | ₹1 cr |
| 21 Aug '26 | 221.05 | 224.36 | 220.00 | 221.79 | +0.74 | +0.33% | 0.01 cr | 222.37 | 58.9% | ₹1 cr |
| 20 Aug '26 | 220.00 | 223.08 | 212.65 | 221.05 | +1.57 | +0.72% | 0.01 cr | 219.83 | 63.0% | ₹1 cr |
| 19 Aug '26 | 221.48 | 222.72 | 218.93 | 219.48 | −1.91 | −0.86% | 0.01 cr | 220.07 | 55.4% | ₹1 cr |
| 18 Aug '26 | 222.65 | 224.86 | 220.80 | 221.39 | −3.50 | −1.56% | 0.00 cr | 222.43 | 57.2% | ₹1 cr |
| 17 Aug '26 | 227.90 | 229.19 | 224.10 | 224.89 | −1.73 | −0.76% | 0.01 cr | 226.25 | 50.7% | ₹1 cr |
| 14 Aug '26 | 225.87 | 229.99 | 223.88 | 226.62 | +2.74 | +1.22% | 0.01 cr | 226.14 | 56.5% | ₹2 cr |
| 13 Aug '26 | 224.88 | 225.89 | 222.76 | 223.88 | −1.00 | −0.44% | 0.00 cr | 224.08 | 59.0% | ₹1 cr |
| 12 Aug '26 | 225.57 | 227.00 | 223.22 | 224.88 | −0.69 | −0.31% | 0.01 cr | 224.74 | 56.0% | ₹1 cr |
| 11 Aug '26 | 229.58 | 231.72 | 224.10 | 225.57 | −4.74 | −2.06% | 0.01 cr | 226.91 | 55.3% | ₹1 cr |
| 10 Aug '26 | 229.50 | 236.15 | 226.05 | 230.31 | +0.65 | +0.28% | 0.01 cr | 230.31 | 47.0% | ₹3 cr |
| 07 Aug '26 | 229.60 | 231.75 | 226.60 | 229.66 | −1.32 | −0.57% | 0.01 cr | 228.69 | 56.7% | ₹2 cr |
| 06 Aug '26 | 233.00 | 234.59 | 229.10 | 230.98 | −2.26 | −0.97% | 0.01 cr | 232.52 | 62.7% | ₹2 cr |
| 05 Aug '26 | 227.90 | 236.73 | 227.00 | 233.24 | +5.26 | +2.31% | 0.03 cr | 233.08 | 60.5% | ₹7 cr |
| 04 Aug '26 | 219.89 | 229.90 | 217.00 | 227.98 | +9.02 | +4.12% | 0.03 cr | 225.16 | 50.8% | ₹6 cr |
| 03 Aug '26 | 218.41 | 221.75 | 217.76 | 218.96 | +0.55 | +0.25% | 0.01 cr | 219.32 | 57.0% | ₹2 cr |
| 31 Jul '26 | 216.99 | 219.70 | 215.00 | 218.41 | +2.50 | +1.16% | 0.01 cr | 217.53 | 53.6% | ₹1 cr |
| 30 Jul '26 | 216.00 | 216.39 | 213.75 | 215.91 | +0.98 | +0.46% | 0.01 cr | 215.19 | 58.7% | ₹1 cr |
| 29 Jul '26 | 218.28 | 219.40 | 214.00 | 214.93 | −3.35 | −1.53% | 0.02 cr | 215.57 | 65.5% | ₹4 cr |
| 28 Jul '26 | 222.45 | 222.45 | 216.50 | 218.28 | −5.55 | −2.48% | 0.01 cr | 218.34 | 59.0% | ₹2 cr |
| 27 Jul '26 | 218.85 | 225.31 | 218.85 | 223.83 | +4.98 | +2.28% | 0.03 cr | 223.26 | 68.2% | ₹7 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.
