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 | 211.00 | 214.18 | 209.62 | 212.49 | +3.19 | +1.52% | 0.63 cr | 212.10 | 17.1% | ₹133 cr |
| 03 Sep '26 | 207.20 | 211.52 | 207.20 | 209.30 | +3.30 | +1.60% | 0.41 cr | 209.59 | 22.9% | ₹85 cr |
| 02 Sep '26 | 207.00 | 207.00 | 203.83 | 206.00 | −2.38 | −1.14% | 0.38 cr | 205.39 | 35.0% | ₹78 cr |
| 01 Sep '26 | 210.21 | 212.23 | 208.00 | 208.38 | −1.62 | −0.77% | 0.35 cr | 209.81 | 33.6% | ₹73 cr |
| 31 Aug '26 | 214.00 | 214.21 | 209.50 | 210.00 | −4.22 | −1.97% | 0.36 cr | 211.44 | 44.3% | ₹77 cr |
| 28 Aug '26 | 217.00 | 217.10 | 214.00 | 214.22 | −1.78 | −0.82% | 0.29 cr | 215.37 | 41.3% | ₹63 cr |
| 27 Aug '26 | 220.87 | 221.80 | 215.11 | 216.00 | −5.39 | −2.43% | 0.46 cr | 217.95 | 38.7% | ₹100 cr |
| 26 Aug '26 | 220.00 | 223.29 | 219.78 | 221.39 | +2.99 | +1.37% | 0.36 cr | 221.42 | 31.4% | ₹80 cr |
| 25 Aug '26 | 221.70 | 224.10 | 217.02 | 218.40 | −3.30 | −1.49% | 0.73 cr | 219.47 | 38.8% | ₹161 cr |
| 24 Aug '26 | 225.30 | 227.89 | 221.25 | 221.70 | −3.60 | −1.60% | 0.53 cr | 223.15 | 47.7% | ₹118 cr |
| 21 Aug '26 | 227.90 | 231.38 | 225.30 | 225.30 | −2.60 | −1.14% | 0.26 cr | 228.22 | 35.0% | ₹60 cr |
| 20 Aug '26 | 225.00 | 231.20 | 224.67 | 227.90 | +4.40 | +1.97% | 0.49 cr | 228.25 | 29.1% | ₹111 cr |
| 19 Aug '26 | 226.07 | 226.54 | 221.25 | 223.50 | −1.50 | −0.67% | 0.41 cr | 223.28 | 23.6% | ₹92 cr |
| 18 Aug '26 | 226.20 | 227.88 | 225.00 | 225.00 | −3.50 | −1.53% | 0.22 cr | 225.94 | 42.8% | ₹49 cr |
| 17 Aug '26 | 227.00 | 229.40 | 224.84 | 228.50 | +1.15 | +0.51% | 0.23 cr | 227.13 | 32.0% | ₹53 cr |
| 14 Aug '26 | 228.00 | 228.92 | 225.55 | 227.35 | −0.80 | −0.35% | 0.26 cr | 226.92 | 35.9% | ₹59 cr |
| 13 Aug '26 | 230.00 | 230.90 | 227.89 | 228.15 | −1.85 | −0.80% | 0.21 cr | 228.81 | 35.6% | ₹49 cr |
| 12 Aug '26 | 231.16 | 233.67 | 227.65 | 230.00 | +0.00 | +0.00% | 0.56 cr | 230.19 | 18.5% | ₹129 cr |
| 11 Aug '26 | 230.68 | 231.60 | 227.13 | 230.00 | −0.68 | −0.29% | 0.64 cr | 229.92 | 20.7% | ₹147 cr |
| 10 Aug '26 | 233.39 | 233.39 | 230.05 | 230.68 | −2.70 | −1.16% | 0.23 cr | 231.23 | 39.1% | ₹54 cr |
| 07 Aug '26 | 235.00 | 236.76 | 233.01 | 233.38 | −1.62 | −0.69% | 0.47 cr | 234.61 | 26.1% | ₹110 cr |
| 06 Aug '26 | 229.49 | 236.25 | 227.59 | 235.00 | +6.00 | +2.62% | 0.67 cr | 233.24 | 32.9% | ₹157 cr |
| 05 Aug '26 | 232.70 | 234.43 | 228.16 | 229.00 | −2.40 | −1.04% | 0.27 cr | 230.77 | 38.2% | ₹63 cr |
| 04 Aug '26 | 232.90 | 235.20 | 229.80 | 231.40 | −1.50 | −0.64% | 0.43 cr | 232.44 | 31.5% | ₹99 cr |
| 03 Aug '26 | 225.70 | 234.70 | 225.70 | 232.90 | +7.42 | +3.29% | 0.84 cr | 231.27 | 34.0% | ₹193 cr |
| 31 Jul '26 | 223.95 | 226.52 | 222.10 | 225.48 | +2.60 | +1.17% | 0.44 cr | 224.91 | 42.1% | ₹99 cr |
| 30 Jul '26 | 224.00 | 224.45 | 222.01 | 222.88 | −1.95 | −0.87% | 0.30 cr | 222.74 | 39.6% | ₹67 cr |
| 29 Jul '26 | 224.20 | 228.40 | 224.01 | 224.83 | +3.49 | +1.58% | 1.01 cr | 225.68 | 41.5% | ₹228 cr |
| 28 Jul '26 | 224.49 | 224.49 | 220.16 | 221.34 | −2.61 | −1.17% | 0.35 cr | 221.78 | 35.3% | ₹77 cr |
| 27 Jul '26 | 226.03 | 227.60 | 223.56 | 223.95 | −0.58 | −0.26% | 0.40 cr | 225.52 | 27.2% | ₹90 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.
