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 | 208.99 | 209.55 | 204.80 | 205.29 | −1.60 | −0.77% | 0.02 cr | 206.68 | 55.0% | ₹4 cr |
| 03 Sep '26 | 205.87 | 208.00 | 203.51 | 206.89 | +3.69 | +1.82% | 0.02 cr | 205.54 | 42.6% | ₹5 cr |
| 02 Sep '26 | 196.00 | 204.00 | 193.35 | 203.20 | +6.99 | +3.56% | 0.03 cr | 200.57 | 43.7% | ₹6 cr |
| 01 Sep '26 | 204.45 | 205.36 | 195.01 | 196.21 | −7.63 | −3.74% | 0.07 cr | 198.87 | 56.3% | ₹13 cr |
| 31 Aug '26 | 209.10 | 209.11 | 202.00 | 203.84 | −4.62 | −2.22% | 0.04 cr | 204.59 | 58.3% | ₹8 cr |
| 28 Aug '26 | 206.00 | 210.40 | 204.10 | 208.46 | +3.52 | +1.72% | 0.02 cr | 207.38 | 48.5% | ₹5 cr |
| 27 Aug '26 | 218.53 | 221.00 | 204.00 | 204.94 | −8.91 | −4.17% | 0.06 cr | 211.27 | 57.3% | ₹12 cr |
| 26 Aug '26 | 213.70 | 215.40 | 211.41 | 213.85 | +1.81 | +0.85% | 0.02 cr | 213.53 | 49.5% | ₹3 cr |
| 25 Aug '26 | 212.81 | 212.81 | 207.90 | 212.04 | +0.71 | +0.34% | 0.02 cr | 210.43 | 45.7% | ₹5 cr |
| 24 Aug '26 | 210.50 | 214.47 | 210.00 | 211.33 | +0.46 | +0.22% | 0.02 cr | 212.46 | 52.9% | ₹4 cr |
| 21 Aug '26 | 214.00 | 216.69 | 210.00 | 210.87 | −2.34 | −1.10% | 0.03 cr | 212.97 | 52.9% | ₹6 cr |
| 20 Aug '26 | 210.01 | 214.34 | 209.10 | 213.21 | +4.60 | +2.21% | 0.02 cr | 212.13 | 54.3% | ₹4 cr |
| 19 Aug '26 | 211.00 | 212.00 | 207.51 | 208.61 | −1.68 | −0.80% | 0.02 cr | 209.19 | 55.4% | ₹5 cr |
| 18 Aug '26 | 208.12 | 212.98 | 206.50 | 210.29 | +2.17 | +1.04% | 0.04 cr | 210.46 | 52.5% | ₹8 cr |
| 17 Aug '26 | 209.00 | 212.00 | 206.00 | 208.12 | −0.29 | −0.14% | 0.03 cr | 208.03 | 41.7% | ₹5 cr |
| 14 Aug '26 | 213.00 | 213.35 | 207.72 | 208.41 | −2.54 | −1.20% | 0.04 cr | 209.87 | 46.0% | ₹9 cr |
| 13 Aug '26 | 214.76 | 215.18 | 209.23 | 210.95 | −2.11 | −0.99% | 0.04 cr | 211.38 | 51.0% | ₹9 cr |
| 12 Aug '26 | 219.20 | 222.80 | 212.21 | 213.06 | −5.84 | −2.67% | 0.05 cr | 214.96 | 62.4% | ₹10 cr |
| 11 Aug '26 | 220.00 | 222.10 | 211.90 | 218.90 | +0.45 | +0.21% | 0.06 cr | 216.94 | 41.3% | ₹12 cr |
| 10 Aug '26 | 215.50 | 220.31 | 211.18 | 218.45 | +4.43 | +2.07% | 0.06 cr | 216.11 | 45.2% | ₹14 cr |
| 07 Aug '26 | 235.00 | 244.60 | 212.06 | 214.02 | −7.92 | −3.57% | 0.57 cr | 226.40 | 24.2% | ₹128 cr |
| 06 Aug '26 | 232.60 | 240.00 | 220.50 | 221.94 | −8.22 | −3.57% | 0.11 cr | 229.69 | 37.6% | ₹25 cr |
| 05 Aug '26 | 229.49 | 233.87 | 226.20 | 230.16 | +3.86 | +1.71% | 0.08 cr | 229.83 | 47.0% | ₹18 cr |
| 04 Aug '26 | 233.41 | 234.50 | 223.00 | 226.30 | −9.36 | −3.97% | 0.07 cr | 229.68 | 58.8% | ₹15 cr |
| 03 Aug '26 | 246.78 | 249.40 | 230.10 | 235.66 | −9.80 | −3.99% | 0.07 cr | 241.01 | 61.0% | ₹16 cr |
| 31 Jul '26 | 246.88 | 252.90 | 241.96 | 245.46 | −1.42 | −0.58% | 0.06 cr | 248.70 | 53.6% | ₹14 cr |
| 30 Jul '26 | 255.58 | 255.59 | 244.10 | 246.88 | −8.70 | −3.40% | 0.03 cr | 250.66 | 52.5% | ₹8 cr |
| 29 Jul '26 | 255.00 | 258.00 | 249.35 | 255.58 | −0.23 | −0.09% | 0.04 cr | 252.76 | 37.4% | ₹9 cr |
| 28 Jul '26 | 255.99 | 258.70 | 249.86 | 255.81 | +0.78 | +0.31% | 0.03 cr | 254.12 | 53.5% | ₹8 cr |
| 27 Jul '26 | 250.11 | 262.77 | 249.92 | 255.03 | +4.92 | +1.97% | 0.06 cr | 256.89 | 47.1% | ₹14 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.
