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 | 213.56 | 215.19 | 211.11 | 212.22 | −1.35 | −0.63% | 0.12 cr | 212.97 | 40.4% | ₹25 cr |
| 03 Sep '26 | 216.50 | 218.00 | 212.88 | 213.57 | −2.27 | −1.05% | 0.11 cr | 215.27 | 46.3% | ₹23 cr |
| 02 Sep '26 | 213.00 | 219.95 | 210.02 | 215.84 | +0.58 | +0.27% | 0.18 cr | 215.31 | 29.2% | ₹39 cr |
| 01 Sep '26 | 213.49 | 220.90 | 212.32 | 215.26 | +1.08 | +0.50% | 0.25 cr | 217.02 | 30.1% | ₹54 cr |
| 31 Aug '26 | 219.00 | 219.00 | 211.54 | 214.18 | −5.59 | −2.54% | 0.16 cr | 213.58 | 42.4% | ₹34 cr |
| 28 Aug '26 | 220.00 | 223.54 | 218.50 | 219.77 | +0.41 | +0.19% | 0.27 cr | 220.60 | 30.0% | ₹59 cr |
| 27 Aug '26 | 206.00 | 224.00 | 206.00 | 219.36 | +13.82 | +6.72% | 1.75 cr | 219.93 | 16.8% | ₹384 cr |
| 26 Aug '26 | 205.60 | 207.10 | 205.00 | 205.54 | +0.19 | +0.09% | 0.06 cr | 206.07 | 46.3% | ₹11 cr |
| 25 Aug '26 | 206.00 | 206.95 | 204.50 | 205.35 | −0.49 | −0.24% | 0.07 cr | 205.46 | 46.2% | ₹14 cr |
| 24 Aug '26 | 204.92 | 209.19 | 204.92 | 205.84 | +0.95 | +0.46% | 0.11 cr | 206.79 | 39.1% | ₹22 cr |
| 21 Aug '26 | 207.75 | 207.90 | 204.50 | 204.89 | −1.42 | −0.69% | 0.07 cr | 206.01 | 47.4% | ₹15 cr |
| 20 Aug '26 | 207.89 | 209.15 | 205.80 | 206.31 | +0.07 | +0.03% | 0.06 cr | 207.61 | 44.2% | ₹12 cr |
| 19 Aug '26 | 210.29 | 210.30 | 205.51 | 206.24 | −2.76 | −1.32% | 0.07 cr | 206.85 | 46.6% | ₹15 cr |
| 18 Aug '26 | 209.30 | 211.00 | 208.34 | 209.00 | −2.72 | −1.28% | 0.08 cr | 209.26 | 41.8% | ₹17 cr |
| 17 Aug '26 | 209.00 | 213.69 | 208.96 | 211.72 | +3.41 | +1.64% | 0.17 cr | 211.55 | 32.1% | ₹35 cr |
| 14 Aug '26 | 209.60 | 211.48 | 207.00 | 208.31 | −2.18 | −1.04% | 0.07 cr | 208.61 | 45.3% | ₹15 cr |
| 13 Aug '26 | 207.00 | 213.75 | 204.80 | 210.49 | +5.30 | +2.58% | 0.22 cr | 209.49 | 35.6% | ₹46 cr |
| 12 Aug '26 | 207.86 | 208.61 | 204.50 | 205.19 | −2.67 | −1.28% | 0.09 cr | 205.49 | 46.7% | ₹18 cr |
| 11 Aug '26 | 206.50 | 209.95 | 204.00 | 207.86 | +3.44 | +1.68% | 0.14 cr | 206.97 | 34.1% | ₹29 cr |
| 10 Aug '26 | 206.72 | 207.04 | 203.50 | 204.42 | −2.35 | −1.14% | 0.11 cr | 204.83 | 53.8% | ₹22 cr |
| 07 Aug '26 | 209.00 | 210.73 | 205.54 | 206.77 | −2.44 | −1.17% | 0.09 cr | 208.13 | 49.7% | ₹19 cr |
| 06 Aug '26 | 208.50 | 210.99 | 208.01 | 209.21 | +0.64 | +0.31% | 0.11 cr | 209.49 | 36.4% | ₹23 cr |
| 05 Aug '26 | 209.70 | 211.95 | 207.30 | 208.57 | −0.02 | −0.01% | 0.12 cr | 210.01 | 38.5% | ₹25 cr |
| 04 Aug '26 | 209.50 | 212.90 | 206.02 | 208.59 | −1.64 | −0.78% | 0.13 cr | 209.87 | 39.8% | ₹28 cr |
| 03 Aug '26 | 209.60 | 212.90 | 208.30 | 210.23 | +2.43 | +1.17% | 0.14 cr | 210.92 | 43.5% | ₹29 cr |
| 31 Jul '26 | 209.34 | 211.69 | 207.00 | 207.80 | +2.40 | +1.17% | 0.20 cr | 209.31 | 32.5% | ₹42 cr |
| 30 Jul '26 | 213.00 | 213.00 | 204.10 | 205.40 | −5.63 | −2.67% | 0.19 cr | 207.11 | 35.8% | ₹39 cr |
| 29 Jul '26 | 203.63 | 213.15 | 201.40 | 211.03 | +8.41 | +4.15% | 0.43 cr | 208.51 | 24.4% | ₹89 cr |
| 28 Jul '26 | 207.40 | 207.90 | 202.00 | 202.62 | −5.68 | −2.73% | 0.35 cr | 204.42 | 33.0% | ₹72 cr |
| 27 Jul '26 | 210.40 | 218.14 | 206.38 | 208.30 | −23.49 | −10.13% | 1.09 cr | 211.06 | 27.8% | ₹230 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.
