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 | 223.00 | 225.00 | 223.00 | 225.00 | +2.00 | +0.90% | 0.00 cr | 224.58 | 100.0% | ₹0 cr |
| 03 Sep '26 | 215.00 | 223.00 | 215.00 | 223.00 | +7.60 | +3.53% | 0.00 cr | 217.68 | 66.7% | ₹0 cr |
| 02 Sep '26 | 215.05 | 215.40 | 215.05 | 215.40 | +0.40 | +0.19% | 0.00 cr | 215.11 | 100.0% | ₹0 cr |
| 01 Sep '26 | 213.55 | 215.00 | 213.55 | 215.00 | −7.00 | −3.15% | 0.00 cr | 213.93 | 100.0% | ₹0 cr |
| 31 Aug '26 | 222.00 | 222.00 | 222.00 | 222.00 | +4.95 | +2.28% | 0.00 cr | 222.00 | 100.0% | ₹0 cr |
| 28 Aug '26 | 224.00 | 224.00 | 217.05 | 217.05 | −3.30 | −1.50% | 0.00 cr | 221.68 | 100.0% | ₹0 cr |
| 27 Aug '26 | 220.35 | 220.35 | 220.35 | 220.35 | +4.35 | +2.01% | 0.00 cr | 220.35 | 100.0% | ₹0 cr |
| 26 Aug '26 | 216.05 | 216.05 | 216.00 | 216.00 | −3.05 | −1.39% | 0.00 cr | 216.03 | 100.0% | ₹0 cr |
| 25 Aug '26 | 221.00 | 221.00 | 218.05 | 219.05 | +1.05 | +0.48% | 0.00 cr | 219.03 | 100.0% | ₹0 cr |
| 24 Aug '26 | 218.00 | 218.00 | 212.55 | 218.00 | +10.00 | +4.81% | 0.00 cr | 217.40 | 100.0% | ₹0 cr |
| 21 Aug '26 | 202.85 | 208.00 | 202.85 | 208.00 | +4.90 | +2.41% | 0.00 cr | 205.43 | 100.0% | ₹0 cr |
| 20 Aug '26 | 213.00 | 213.00 | 202.40 | 203.10 | −9.90 | −4.65% | 0.00 cr | 204.58 | 74.2% | ₹0 cr |
| 19 Aug '26 | 215.60 | 215.80 | 212.80 | 213.00 | −11.00 | −4.91% | 0.00 cr | 213.41 | 100.0% | ₹0 cr |
| 18 Aug '26 | 225.80 | 225.80 | 224.00 | 224.00 | +8.95 | +4.16% | 0.00 cr | 225.07 | 100.0% | ₹0 cr |
| 17 Aug '26 | 215.05 | 215.05 | 215.05 | 215.05 | +0.00 | +0.00% | 0.00 cr | 215.05 | 100.0% | ₹0 cr |
| 13 Aug '26 | 213.55 | 215.05 | 213.55 | 215.05 | −6.95 | −3.13% | 0.00 cr | 214.75 | 100.0% | ₹0 cr |
| 12 Aug '26 | 216.05 | 226.85 | 216.05 | 222.00 | +5.95 | +2.75% | 0.00 cr | 224.88 | 100.0% | ₹0 cr |
| 11 Aug '26 | 205.00 | 219.70 | 205.00 | 216.05 | +6.80 | +3.25% | 0.00 cr | 216.05 | 88.9% | ₹0 cr |
| 07 Aug '26 | 210.00 | 210.00 | 206.05 | 209.25 | −6.10 | −2.83% | 0.00 cr | 207.35 | 87.5% | ₹0 cr |
| 05 Aug '26 | 208.00 | 215.35 | 208.00 | 215.35 | +10.25 | +5.00% | 0.00 cr | 213.13 | 100.0% | ₹0 cr |
| 03 Aug '26 | 205.10 | 205.10 | 205.10 | 205.10 | −5.90 | −2.80% | 0.00 cr | 205.10 | 100.0% | ₹0 cr |
| 30 Jul '26 | 205.05 | 211.00 | 204.55 | 211.00 | +1.90 | +0.91% | 0.00 cr | 205.56 | 100.0% | ₹0 cr |
| 29 Jul '26 | 210.05 | 211.05 | 209.10 | 209.10 | −2.90 | −1.37% | 0.00 cr | 210.55 | 100.0% | ₹0 cr |
| 27 Jul '26 | 206.00 | 212.00 | 206.00 | 212.00 | −4.25 | −1.97% | 0.00 cr | 207.35 | 87.5% | ₹0 cr |
| 23 Jul '26 | 216.25 | 216.25 | 216.25 | 216.25 | −5.75 | −2.59% | 0.00 cr | 216.25 | 100.0% | ₹0 cr |
| 22 Jul '26 | 222.00 | 222.00 | 222.00 | 222.00 | +5.05 | +2.33% | 0.00 cr | 222.00 | 100.0% | ₹0 cr |
| 21 Jul '26 | 209.55 | 219.00 | 209.55 | 216.95 | +7.40 | +3.53% | 0.00 cr | 211.53 | 100.0% | ₹0 cr |
| 20 Jul '26 | 217.15 | 217.15 | 207.15 | 209.55 | −7.50 | −3.46% | 0.00 cr | 209.92 | 80.0% | ₹0 cr |
| 17 Jul '26 | 217.05 | 217.05 | 217.05 | 217.05 | +0.05 | +0.02% | 0.00 cr | 217.05 | 100.0% | ₹0 cr |
| 16 Jul '26 | 213.15 | 217.00 | 213.15 | 217.00 | +3.85 | +1.81% | 0.00 cr | 214.29 | 100.0% | ₹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.
