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 | 211.25 | 220.00 | 211.25 | 212.92 | −0.20 | −0.09% | 0.01 cr | 215.50 | 60.3% | ₹3 cr |
| 03 Sep '26 | 206.90 | 218.00 | 206.02 | 213.12 | +6.74 | +3.27% | 0.03 cr | 213.47 | 47.0% | ₹6 cr |
| 02 Sep '26 | 208.53 | 208.53 | 204.81 | 206.38 | −2.22 | −1.06% | 0.01 cr | 206.02 | 60.0% | ₹1 cr |
| 01 Sep '26 | 205.36 | 211.94 | 204.79 | 208.60 | +3.68 | +1.80% | 0.01 cr | 208.70 | 51.2% | ₹3 cr |
| 31 Aug '26 | 208.70 | 208.75 | 203.11 | 204.92 | −4.14 | −1.98% | 0.01 cr | 205.26 | 65.4% | ₹1 cr |
| 28 Aug '26 | 208.54 | 210.00 | 206.47 | 209.06 | +2.17 | +1.05% | 0.01 cr | 208.63 | 50.6% | ₹1 cr |
| 27 Aug '26 | 211.35 | 211.35 | 205.00 | 206.89 | −4.77 | −2.25% | 0.02 cr | 207.03 | 54.3% | ₹4 cr |
| 26 Aug '26 | 205.00 | 219.08 | 205.00 | 211.66 | +7.17 | +3.51% | 0.03 cr | 212.08 | 39.6% | ₹6 cr |
| 25 Aug '26 | 216.23 | 219.08 | 202.10 | 204.49 | −13.50 | −6.19% | 0.04 cr | 208.04 | 53.8% | ₹8 cr |
| 24 Aug '26 | 220.04 | 220.45 | 216.50 | 217.99 | −2.05 | −0.93% | 0.02 cr | 218.05 | 63.6% | ₹4 cr |
| 21 Aug '26 | 215.39 | 224.00 | 215.39 | 220.04 | +4.67 | +2.17% | 0.02 cr | 220.71 | 52.9% | ₹4 cr |
| 20 Aug '26 | 219.00 | 220.87 | 214.00 | 215.37 | −1.38 | −0.64% | 0.03 cr | 216.42 | 50.2% | ₹7 cr |
| 19 Aug '26 | 219.05 | 225.94 | 214.55 | 216.75 | −4.60 | −2.08% | 0.03 cr | 219.70 | 50.4% | ₹8 cr |
| 18 Aug '26 | 226.96 | 248.49 | 218.52 | 221.35 | −4.93 | −2.18% | 0.24 cr | 231.40 | 28.6% | ₹56 cr |
| 17 Aug '26 | 218.66 | 229.19 | 218.65 | 226.28 | +6.03 | +2.74% | 0.01 cr | 225.66 | 44.2% | ₹3 cr |
| 14 Aug '26 | 222.57 | 224.32 | 217.50 | 220.25 | −3.06 | −1.37% | 0.01 cr | 220.41 | 67.3% | ₹2 cr |
| 13 Aug '26 | 222.13 | 229.00 | 219.81 | 223.31 | +4.18 | +1.91% | 0.01 cr | 223.46 | 53.7% | ₹2 cr |
| 12 Aug '26 | 228.23 | 232.93 | 215.00 | 219.13 | −9.10 | −3.99% | 0.03 cr | 223.14 | 63.9% | ₹6 cr |
| 11 Aug '26 | 231.49 | 235.85 | 227.60 | 228.23 | −3.57 | −1.54% | 0.01 cr | 231.12 | 53.8% | ₹2 cr |
| 10 Aug '26 | 230.10 | 237.00 | 227.81 | 231.80 | −0.26 | −0.11% | 0.01 cr | 232.12 | 54.3% | ₹2 cr |
| 07 Aug '26 | 231.04 | 234.00 | 226.88 | 232.06 | −0.36 | −0.15% | 0.01 cr | 229.86 | 63.1% | ₹2 cr |
| 06 Aug '26 | 233.37 | 236.39 | 231.20 | 232.42 | −2.26 | −0.96% | 0.01 cr | 233.56 | 62.6% | ₹2 cr |
| 05 Aug '26 | 236.00 | 238.06 | 233.00 | 234.68 | −1.20 | −0.51% | 0.01 cr | 234.76 | 53.7% | ₹2 cr |
| 04 Aug '26 | 240.56 | 240.56 | 234.65 | 235.88 | −4.56 | −1.90% | 0.01 cr | 236.53 | 51.6% | ₹2 cr |
| 03 Aug '26 | 239.88 | 242.98 | 237.89 | 240.44 | +2.17 | +0.91% | 0.01 cr | 240.48 | 58.2% | ₹3 cr |
| 31 Jul '26 | 226.95 | 242.29 | 222.22 | 238.27 | +12.32 | +5.45% | 0.04 cr | 234.85 | 34.7% | ₹9 cr |
| 30 Jul '26 | 230.00 | 231.46 | 225.05 | 225.95 | −3.81 | −1.66% | 0.01 cr | 226.81 | 50.0% | ₹2 cr |
| 29 Jul '26 | 226.72 | 231.45 | 225.00 | 229.76 | +3.15 | +1.39% | 0.01 cr | 228.37 | 48.9% | ₹2 cr |
| 28 Jul '26 | 235.00 | 235.57 | 224.76 | 226.61 | −8.70 | −3.70% | 0.01 cr | 227.76 | 61.8% | ₹2 cr |
| 27 Jul '26 | 238.00 | 238.49 | 231.15 | 235.31 | +1.64 | +0.70% | 0.01 cr | 236.29 | 59.8% | ₹1 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.
