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 | 220.00 | 221.00 | 217.00 | 219.95 | +3.40 | +1.57% | 0.00 cr | 219.17 | 91.7% | ₹0 cr |
| 03 Sep '26 | 233.05 | 234.00 | 214.05 | 216.55 | −21.95 | −9.20% | 0.00 cr | 222.16 | 69.5% | ₹1 cr |
| 02 Sep '26 | 237.05 | 239.00 | 220.00 | 238.50 | −3.50 | −1.45% | 0.00 cr | 231.70 | 84.9% | ₹1 cr |
| 01 Sep '26 | 237.95 | 243.95 | 234.35 | 242.00 | +4.00 | +1.68% | 0.00 cr | 239.28 | 87.1% | ₹1 cr |
| 31 Aug '26 | 239.75 | 239.90 | 238.00 | 238.00 | +6.65 | +2.87% | 0.00 cr | 239.02 | 89.5% | ₹0 cr |
| 28 Aug '26 | 241.95 | 241.95 | 231.00 | 231.35 | −4.75 | −2.01% | 0.00 cr | 236.55 | 81.8% | ₹0 cr |
| 26 Aug '26 | 226.25 | 237.60 | 226.25 | 236.10 | +9.55 | +4.22% | 0.00 cr | 233.53 | 80.6% | ₹0 cr |
| 25 Aug '26 | 227.70 | 232.00 | 225.00 | 226.55 | +2.55 | +1.14% | 0.00 cr | 228.84 | 90.0% | ₹0 cr |
| 24 Aug '26 | 222.00 | 225.00 | 221.05 | 224.00 | +4.05 | +1.84% | 0.00 cr | 223.23 | 100.0% | ₹0 cr |
| 21 Aug '26 | 212.00 | 222.10 | 212.00 | 219.95 | +1.95 | +0.89% | 0.00 cr | 218.10 | 66.7% | ₹0 cr |
| 20 Aug '26 | 217.80 | 219.50 | 215.75 | 218.00 | +10.00 | +4.81% | 0.00 cr | 216.94 | 76.9% | ₹0 cr |
| 19 Aug '26 | 207.95 | 208.00 | 207.95 | 208.00 | +0.00 | +0.00% | 0.00 cr | 207.98 | 100.0% | ₹0 cr |
| 18 Aug '26 | 210.00 | 210.00 | 208.00 | 208.00 | −7.00 | −3.26% | 0.00 cr | 209.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 206.15 | 215.00 | 206.15 | 215.00 | +8.85 | +4.29% | 0.00 cr | 210.85 | 100.0% | ₹0 cr |
| 13 Aug '26 | 206.15 | 206.15 | 206.15 | 206.15 | +2.15 | +1.05% | 0.00 cr | 206.15 | 100.0% | ₹0 cr |
| 12 Aug '26 | 204.00 | 204.00 | 204.00 | 204.00 | −11.00 | −5.12% | 0.00 cr | 204.00 | 100.0% | ₹0 cr |
| 11 Aug '26 | 215.00 | 215.00 | 215.00 | 215.00 | −1.00 | −0.46% | 0.00 cr | 215.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 218.35 | 218.35 | 215.00 | 216.00 | −2.35 | −1.08% | 0.00 cr | 216.27 | 100.0% | ₹0 cr |
| 07 Aug '26 | 209.00 | 224.85 | 209.00 | 218.35 | +10.85 | +5.23% | 0.01 cr | 220.56 | 86.0% | ₹1 cr |
| 06 Aug '26 | 200.00 | 207.80 | 200.00 | 207.50 | +7.50 | +3.75% | 0.00 cr | 202.91 | 100.0% | ₹0 cr |
| 05 Aug '26 | 203.00 | 204.80 | 200.00 | 200.00 | −3.00 | −1.48% | 0.00 cr | 202.56 | 87.5% | ₹0 cr |
| 04 Aug '26 | 201.50 | 207.00 | 190.00 | 203.00 | +0.00 | +0.00% | 0.00 cr | 200.61 | 72.0% | ₹0 cr |
| 03 Aug '26 | 203.00 | 203.00 | 203.00 | 203.00 | +9.00 | +4.64% | 0.00 cr | 203.00 | 100.0% | ₹0 cr |
| 31 Jul '26 | 181.05 | 194.00 | 181.00 | 194.00 | −1.20 | −0.61% | 0.00 cr | 185.88 | 56.5% | ₹0 cr |
| 30 Jul '26 | 195.00 | 195.20 | 195.00 | 195.20 | +0.00 | +0.00% | 0.00 cr | 195.17 | 83.3% | ₹0 cr |
| 29 Jul '26 | 195.20 | 195.20 | 195.20 | 195.20 | +0.00 | +0.00% | 0.00 cr | 195.20 | 100.0% | ₹0 cr |
| 28 Jul '26 | 198.95 | 200.00 | 195.20 | 195.20 | −3.80 | −1.91% | 0.00 cr | 196.81 | 100.0% | ₹0 cr |
| 27 Jul '26 | 192.00 | 199.00 | 192.00 | 199.00 | −0.45 | −0.23% | 0.00 cr | 194.33 | 100.0% | ₹0 cr |
| 24 Jul '26 | 199.45 | 199.45 | 199.45 | 199.45 | +0.00 | +0.00% | 0.00 cr | 199.45 | 100.0% | ₹0 cr |
| 23 Jul '26 | 179.00 | 200.00 | 179.00 | 199.45 | +20.65 | +11.55% | 0.00 cr | 189.30 | 82.6% | ₹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.
