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 | 232.20 | 234.00 | 215.64 | 216.42 | −10.56 | −4.65% | 0.00 cr | 224.20 | — | ₹0 cr |
| 03 Sep '26 | 218.50 | 226.98 | 218.50 | 226.98 | +10.80 | +5.00% | 0.00 cr | 226.09 | — | ₹0 cr |
| 02 Sep '26 | 201.37 | 219.00 | 194.59 | 216.18 | +14.81 | +7.35% | 0.00 cr | 212.39 | 58.7% | ₹1 cr |
| 01 Sep '26 | 211.36 | 216.79 | 192.00 | 201.37 | −11.01 | −5.18% | 0.00 cr | 202.52 | 58.3% | ₹1 cr |
| 31 Aug '26 | 208.80 | 225.00 | 208.80 | 212.38 | +7.42 | +3.62% | 0.01 cr | 216.90 | 47.6% | ₹2 cr |
| 28 Aug '26 | 215.24 | 219.70 | 203.50 | 204.96 | −9.20 | −4.30% | 0.01 cr | 209.40 | 51.4% | ₹1 cr |
| 27 Aug '26 | 181.00 | 216.33 | 179.17 | 214.16 | +33.88 | +18.79% | 0.03 cr | 203.91 | 42.5% | ₹5 cr |
| 26 Aug '26 | 167.80 | 186.49 | 167.80 | 180.28 | +13.40 | +8.03% | 0.01 cr | 178.11 | 50.2% | ₹2 cr |
| 25 Aug '26 | 165.17 | 168.30 | 163.28 | 166.88 | +2.20 | +1.34% | 0.01 cr | 165.86 | 64.7% | ₹1 cr |
| 24 Aug '26 | 156.00 | 165.10 | 153.82 | 164.68 | +12.80 | +8.43% | 0.00 cr | 161.11 | 73.4% | ₹1 cr |
| 21 Aug '26 | 151.55 | 159.28 | 150.50 | 151.88 | +0.48 | +0.32% | 0.00 cr | 154.11 | 41.8% | ₹0 cr |
| 20 Aug '26 | 149.35 | 159.90 | 148.01 | 151.40 | +1.70 | +1.14% | 0.00 cr | 154.57 | 53.8% | ₹0 cr |
| 19 Aug '26 | 149.34 | 150.30 | 147.00 | 149.70 | +3.11 | +2.12% | 0.00 cr | 149.01 | 57.6% | ₹0 cr |
| 18 Aug '26 | 148.69 | 149.35 | 146.00 | 146.59 | −2.16 | −1.45% | 0.00 cr | 147.32 | 55.8% | ₹0 cr |
| 17 Aug '26 | 154.89 | 154.89 | 147.79 | 148.75 | −0.97 | −0.65% | 0.00 cr | 149.57 | 65.4% | ₹0 cr |
| 14 Aug '26 | 150.85 | 151.49 | 147.42 | 149.72 | +2.79 | +1.90% | 0.00 cr | 149.24 | 78.8% | ₹0 cr |
| 13 Aug '26 | 160.40 | 160.40 | 146.00 | 146.93 | −12.15 | −7.64% | 0.00 cr | 151.62 | 59.1% | ₹1 cr |
| 12 Aug '26 | 167.00 | 167.00 | 156.00 | 159.08 | −6.27 | −3.79% | 0.00 cr | 160.63 | 89.0% | ₹0 cr |
| 11 Aug '26 | 174.38 | 174.38 | 160.50 | 165.35 | −4.83 | −2.84% | 0.00 cr | 164.20 | 75.3% | ₹0 cr |
| 10 Aug '26 | 163.00 | 181.90 | 160.80 | 170.18 | +15.14 | +9.77% | 0.01 cr | 170.66 | 50.6% | ₹2 cr |
| 07 Aug '26 | 151.40 | 157.97 | 150.98 | 155.04 | +5.13 | +3.42% | 0.01 cr | 154.48 | 86.2% | ₹1 cr |
| 06 Aug '26 | 150.00 | 159.99 | 145.61 | 149.91 | +1.77 | +1.19% | 0.00 cr | 152.54 | 64.6% | ₹0 cr |
| 05 Aug '26 | 150.20 | 153.50 | 144.10 | 148.14 | −4.42 | −2.90% | 0.01 cr | 148.21 | 81.2% | ₹1 cr |
| 04 Aug '26 | 161.00 | 161.00 | 151.21 | 152.56 | −9.77 | −6.02% | 0.00 cr | 154.03 | 76.0% | ₹0 cr |
| 03 Aug '26 | 144.71 | 168.90 | 144.10 | 162.33 | +19.05 | +13.30% | 0.02 cr | 158.49 | 76.6% | ₹3 cr |
| 31 Jul '26 | 144.00 | 144.99 | 141.65 | 143.28 | −0.93 | −0.64% | 0.00 cr | 143.43 | 71.0% | ₹0 cr |
| 30 Jul '26 | 144.50 | 150.00 | 143.25 | 144.21 | −0.31 | −0.21% | 0.00 cr | 147.48 | 78.2% | ₹0 cr |
| 29 Jul '26 | 143.40 | 147.25 | 143.00 | 144.52 | −2.29 | −1.56% | 0.00 cr | 145.71 | 68.0% | ₹0 cr |
| 28 Jul '26 | 149.31 | 149.31 | 142.55 | 146.81 | −1.03 | −0.70% | 0.00 cr | 146.64 | 85.5% | ₹0 cr |
| 27 Jul '26 | 147.05 | 149.49 | 144.05 | 147.84 | −1.02 | −0.69% | 0.00 cr | 146.09 | 83.1% | ₹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.
