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 | 212.60 | 217.30 | 210.10 | 215.72 | +4.01 | +1.89% | 0.40 cr | 214.29 | 32.7% | ₹86 cr |
| 03 Sep '26 | 206.29 | 214.80 | 205.24 | 211.71 | +6.05 | +2.94% | 0.50 cr | 211.20 | 42.8% | ₹106 cr |
| 02 Sep '26 | 205.00 | 208.70 | 202.58 | 205.66 | −0.89 | −0.43% | 0.28 cr | 205.03 | 33.0% | ₹57 cr |
| 01 Sep '26 | 197.10 | 209.70 | 196.72 | 206.55 | +11.20 | +5.73% | 0.78 cr | 205.56 | 31.9% | ₹160 cr |
| 31 Aug '26 | 198.00 | 199.90 | 193.50 | 195.35 | −3.96 | −1.99% | 0.31 cr | 195.52 | 51.5% | ₹61 cr |
| 28 Aug '26 | 194.50 | 200.40 | 194.50 | 199.31 | +4.93 | +2.54% | 0.26 cr | 198.49 | 46.4% | ₹51 cr |
| 27 Aug '26 | 195.72 | 200.63 | 193.10 | 194.38 | −1.40 | −0.72% | 0.28 cr | 197.70 | 48.0% | ₹55 cr |
| 26 Aug '26 | 200.30 | 204.59 | 195.02 | 195.78 | −4.71 | −2.35% | 0.48 cr | 199.14 | 39.0% | ₹95 cr |
| 25 Aug '26 | 213.89 | 213.89 | 198.37 | 200.49 | −13.20 | −6.18% | 0.45 cr | 204.84 | 52.6% | ₹93 cr |
| 24 Aug '26 | 209.59 | 218.33 | 208.91 | 213.69 | +5.08 | +2.44% | 0.46 cr | 215.21 | 37.2% | ₹98 cr |
| 21 Aug '26 | 204.92 | 212.60 | 204.40 | 208.61 | +3.69 | +1.80% | 0.34 cr | 209.70 | 39.4% | ₹71 cr |
| 20 Aug '26 | 206.38 | 207.79 | 204.40 | 204.92 | −0.62 | −0.30% | 0.24 cr | 206.13 | 53.6% | ₹49 cr |
| 19 Aug '26 | 204.30 | 208.20 | 203.74 | 205.54 | +1.80 | +0.88% | 0.22 cr | 206.09 | 48.7% | ₹46 cr |
| 18 Aug '26 | 205.50 | 208.50 | 200.90 | 203.74 | −2.17 | −1.05% | 0.35 cr | 205.03 | 49.9% | ₹71 cr |
| 17 Aug '26 | 208.00 | 209.24 | 204.21 | 205.91 | −2.78 | −1.33% | 0.27 cr | 206.60 | 49.4% | ₹56 cr |
| 14 Aug '26 | 211.00 | 213.19 | 206.25 | 208.69 | −5.30 | −2.48% | 0.32 cr | 209.60 | 38.5% | ₹68 cr |
| 13 Aug '26 | 211.00 | 216.51 | 210.43 | 213.99 | +4.61 | +2.20% | 0.51 cr | 214.13 | 35.9% | ₹108 cr |
| 12 Aug '26 | 203.70 | 211.29 | 200.15 | 209.38 | +6.46 | +3.18% | 0.63 cr | 207.86 | 37.4% | ₹131 cr |
| 11 Aug '26 | 204.82 | 209.23 | 201.00 | 202.92 | −1.66 | −0.81% | 0.76 cr | 205.42 | 33.5% | ₹156 cr |
| 10 Aug '26 | 221.01 | 222.00 | 202.50 | 204.58 | −18.30 | −8.21% | 1.30 cr | 213.12 | 39.2% | ₹277 cr |
| 07 Aug '26 | 242.71 | 252.00 | 221.10 | 222.88 | −20.12 | −8.28% | 2.54 cr | 236.77 | 25.9% | ₹601 cr |
| 06 Aug '26 | 243.49 | 247.75 | 239.55 | 243.00 | +0.32 | +0.13% | 0.61 cr | 243.96 | 47.0% | ₹150 cr |
| 05 Aug '26 | 240.00 | 244.77 | 229.52 | 242.68 | +4.61 | +1.94% | 0.87 cr | 238.54 | 40.2% | ₹207 cr |
| 04 Aug '26 | 231.00 | 239.10 | 230.25 | 238.07 | +8.54 | +3.72% | 0.70 cr | 235.66 | 45.9% | ₹164 cr |
| 03 Aug '26 | 224.10 | 233.37 | 224.10 | 229.53 | +6.58 | +2.95% | 0.56 cr | 229.73 | 38.7% | ₹129 cr |
| 31 Jul '26 | 222.60 | 226.70 | 220.41 | 222.95 | +1.28 | +0.58% | 0.31 cr | 223.83 | 48.4% | ₹69 cr |
| 30 Jul '26 | 223.88 | 224.85 | 219.60 | 221.67 | −2.90 | −1.29% | 0.21 cr | 221.98 | 44.6% | ₹47 cr |
| 29 Jul '26 | 221.36 | 227.45 | 220.41 | 224.57 | +4.29 | +1.95% | 0.34 cr | 224.78 | 37.5% | ₹77 cr |
| 28 Jul '26 | 224.70 | 224.80 | 217.40 | 220.28 | −3.46 | −1.55% | 0.29 cr | 220.77 | 41.0% | ₹64 cr |
| 27 Jul '26 | 226.45 | 228.00 | 221.17 | 223.74 | −1.49 | −0.66% | 0.33 cr | 224.18 | 40.4% | ₹75 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.
