End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 213.00 | 215.20 | 206.80 | 213.81 | +1.09 | +0.51% | 0.00 cr | 211.56 | ₹0 cr |
| 03 Sep '26 | 207.05 | 214.94 | 206.00 | 212.72 | +3.35 | +1.60% | 0.00 cr | 207.28 | ₹0 cr |
| 02 Sep '26 | 207.60 | 222.90 | 205.00 | 209.37 | −5.05 | −2.36% | 0.00 cr | 207.85 | ₹0 cr |
| 01 Sep '26 | 216.00 | 221.83 | 208.00 | 214.42 | −2.10 | −0.97% | 0.00 cr | 212.57 | ₹0 cr |
| 31 Aug '26 | 229.45 | 233.00 | 215.65 | 216.52 | −10.48 | −4.62% | 0.00 cr | 219.61 | ₹0 cr |
| 28 Aug '26 | 220.27 | 227.00 | 220.27 | 227.00 | +6.73 | +3.06% | 0.00 cr | 223.69 | ₹0 cr |
| 27 Aug '26 | 221.60 | 227.30 | 218.15 | 220.27 | −3.94 | −1.76% | 0.00 cr | 221.59 | ₹0 cr |
| 26 Aug '26 | 229.45 | 230.00 | 223.00 | 224.21 | +1.06 | +0.48% | 0.00 cr | 226.66 | ₹0 cr |
| 25 Aug '26 | 225.00 | 227.25 | 222.75 | 223.15 | −2.61 | −1.16% | 0.00 cr | 224.60 | ₹0 cr |
| 24 Aug '26 | 226.10 | 228.70 | 221.60 | 225.76 | −0.55 | −0.24% | 0.00 cr | 225.34 | ₹0 cr |
| 21 Aug '26 | 225.00 | 229.98 | 222.00 | 226.31 | +1.89 | +0.84% | 0.00 cr | 226.12 | ₹0 cr |
| 20 Aug '26 | 222.62 | 231.50 | 222.62 | 224.42 | −2.74 | −1.21% | 0.00 cr | 227.71 | ₹0 cr |
| 19 Aug '26 | 222.00 | 230.00 | 222.00 | 227.16 | +4.66 | +2.09% | 0.00 cr | 225.92 | ₹0 cr |
| 18 Aug '26 | 227.45 | 227.45 | 221.25 | 222.50 | −1.26 | −0.56% | 0.00 cr | 222.45 | ₹0 cr |
| 17 Aug '26 | 225.51 | 231.95 | 221.75 | 223.76 | −1.75 | −0.78% | 0.00 cr | 226.78 | ₹0 cr |
| 14 Aug '26 | 220.00 | 232.05 | 220.00 | 225.51 | +4.51 | +2.04% | 0.00 cr | 226.31 | ₹0 cr |
| 13 Aug '26 | 222.45 | 225.50 | 215.00 | 221.00 | +2.46 | +1.13% | 0.00 cr | 223.20 | ₹0 cr |
| 12 Aug '26 | 217.50 | 223.00 | 214.10 | 218.54 | +4.49 | +2.10% | 0.00 cr | 216.21 | ₹0 cr |
| 11 Aug '26 | 225.00 | 225.00 | 212.00 | 214.05 | −3.95 | −1.81% | 0.00 cr | 215.00 | ₹0 cr |
| 10 Aug '26 | 209.05 | 219.21 | 209.05 | 218.00 | +2.81 | +1.31% | 0.00 cr | 212.87 | ₹0 cr |
| 07 Aug '26 | 220.00 | 222.00 | 212.65 | 215.19 | −5.29 | −2.40% | 0.00 cr | 217.14 | ₹0 cr |
| 06 Aug '26 | 230.59 | 230.59 | 219.90 | 220.48 | −10.11 | −4.38% | 0.00 cr | 223.24 | ₹0 cr |
| 05 Aug '26 | 231.98 | 231.98 | 223.00 | 230.59 | +9.65 | +4.37% | 0.00 cr | 230.10 | ₹0 cr |
| 04 Aug '26 | 220.90 | 220.94 | 220.90 | 220.94 | +10.52 | +5.00% | 0.00 cr | 220.94 | ₹0 cr |
| 03 Aug '26 | 207.00 | 210.42 | 207.00 | 210.42 | +10.02 | +5.00% | 0.00 cr | 209.51 | ₹0 cr |
| 31 Jul '26 | 203.91 | 208.45 | 200.00 | 200.40 | −4.53 | −2.21% | 0.00 cr | 202.32 | ₹0 cr |
| 30 Jul '26 | 207.28 | 207.28 | 198.00 | 204.93 | +1.70 | +0.84% | 0.00 cr | 201.56 | ₹0 cr |
| 29 Jul '26 | 210.56 | 210.56 | 201.50 | 203.23 | −6.29 | −3.00% | 0.00 cr | 203.35 | ₹0 cr |
| 28 Jul '26 | 211.00 | 215.00 | 201.05 | 209.52 | −1.08 | −0.51% | 0.00 cr | 209.31 | ₹0 cr |
| 27 Jul '26 | 201.90 | 211.50 | 198.00 | 210.60 | +8.70 | +4.31% | 0.00 cr | 208.50 | ₹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.
