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 | 221.99 | 258.40 | 218.81 | 230.60 | +9.63 | +4.36% | 1.19 cr | 243.38 | 14.7% | ₹290 cr |
| 03 Sep '26 | 216.27 | 234.80 | 216.27 | 220.97 | +4.70 | +2.17% | 0.07 cr | 226.63 | 28.8% | ₹15 cr |
| 02 Sep '26 | 214.09 | 218.80 | 207.32 | 216.27 | +3.71 | +1.75% | 0.02 cr | 214.69 | 52.7% | ₹3 cr |
| 01 Sep '26 | 205.78 | 215.00 | 201.10 | 212.56 | +7.95 | +3.89% | 0.01 cr | 207.14 | 55.8% | ₹3 cr |
| 31 Aug '26 | 209.27 | 212.70 | 201.35 | 204.61 | −3.16 | −1.52% | 0.01 cr | 206.78 | 45.8% | ₹3 cr |
| 28 Aug '26 | 208.52 | 211.30 | 203.49 | 207.77 | +0.91 | +0.44% | 0.01 cr | 206.83 | 76.9% | ₹1 cr |
| 27 Aug '26 | 209.16 | 213.80 | 205.00 | 206.86 | −2.30 | −1.10% | 0.01 cr | 210.13 | 53.8% | ₹2 cr |
| 26 Aug '26 | 206.04 | 214.00 | 206.04 | 209.16 | +2.14 | +1.03% | 0.01 cr | 210.71 | 50.2% | ₹2 cr |
| 25 Aug '26 | 217.00 | 218.60 | 205.11 | 207.02 | −6.98 | −3.26% | 0.02 cr | 211.91 | 55.1% | ₹3 cr |
| 24 Aug '26 | 215.00 | 225.00 | 212.00 | 214.00 | −3.66 | −1.68% | 0.02 cr | 214.97 | 52.8% | ₹5 cr |
| 21 Aug '26 | 212.00 | 218.70 | 201.63 | 217.66 | +4.77 | +2.24% | 0.06 cr | 214.53 | 35.6% | ₹13 cr |
| 20 Aug '26 | 209.95 | 214.80 | 198.02 | 212.89 | +13.10 | +6.56% | 0.14 cr | 206.76 | 22.2% | ₹28 cr |
| 19 Aug '26 | 183.10 | 210.57 | 181.11 | 199.79 | +7.59 | +3.95% | 0.54 cr | 199.75 | 9.2% | ₹107 cr |
| 18 Aug '26 | 164.31 | 196.05 | 163.00 | 192.20 | +28.82 | +17.64% | 0.54 cr | 189.80 | 13.6% | ₹102 cr |
| 17 Aug '26 | 155.93 | 164.70 | 154.01 | 163.38 | +7.45 | +4.78% | 0.01 cr | 161.34 | 71.1% | ₹1 cr |
| 14 Aug '26 | 158.50 | 160.00 | 155.00 | 155.93 | −0.38 | −0.24% | 0.00 cr | 156.50 | 71.5% | ₹0 cr |
| 13 Aug '26 | 158.10 | 161.88 | 155.15 | 156.31 | −2.29 | −1.44% | 0.00 cr | 157.82 | 66.3% | ₹0 cr |
| 12 Aug '26 | 163.39 | 164.00 | 156.02 | 158.60 | −1.36 | −0.85% | 0.00 cr | 159.69 | 48.8% | ₹1 cr |
| 11 Aug '26 | 157.21 | 166.35 | 155.10 | 159.96 | +2.40 | +1.52% | 0.02 cr | 161.39 | 48.5% | ₹2 cr |
| 10 Aug '26 | 155.60 | 163.00 | 154.50 | 157.56 | +2.95 | +1.91% | 0.01 cr | 159.58 | 51.0% | ₹2 cr |
| 07 Aug '26 | 156.44 | 158.75 | 153.10 | 154.61 | −1.83 | −1.17% | 0.00 cr | 156.16 | 49.8% | ₹1 cr |
| 06 Aug '26 | 157.80 | 159.40 | 153.00 | 156.44 | −0.25 | −0.16% | 0.00 cr | 157.64 | 63.8% | ₹1 cr |
| 05 Aug '26 | 157.88 | 157.88 | 154.52 | 156.69 | +1.56 | +1.01% | 0.00 cr | 156.12 | 79.2% | ₹0 cr |
| 04 Aug '26 | 153.00 | 155.80 | 152.19 | 155.13 | +1.35 | +0.88% | 0.00 cr | 154.96 | 66.9% | ₹1 cr |
| 03 Aug '26 | 150.00 | 155.50 | 147.34 | 153.78 | +5.87 | +3.97% | 0.01 cr | 152.33 | 40.1% | ₹1 cr |
| 31 Jul '26 | 149.99 | 157.76 | 145.20 | 147.91 | +3.73 | +2.59% | 0.01 cr | 148.11 | 39.0% | ₹1 cr |
| 30 Jul '26 | 142.41 | 144.85 | 140.00 | 144.18 | +1.76 | +1.24% | 0.00 cr | 143.41 | 78.7% | ₹0 cr |
| 29 Jul '26 | 142.08 | 144.50 | 141.02 | 142.42 | −0.30 | −0.21% | 0.00 cr | 142.62 | 77.0% | ₹0 cr |
| 28 Jul '26 | 142.50 | 143.50 | 139.52 | 142.72 | +0.70 | +0.49% | 0.00 cr | 141.37 | 56.4% | ₹0 cr |
| 27 Jul '26 | 142.14 | 145.50 | 139.01 | 142.02 | +2.16 | +1.54% | 0.00 cr | 142.05 | 68.1% | ₹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.
