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 | 232.00 | 233.99 | 225.40 | 229.22 | −1.38 | −0.60% | 0.03 cr | 229.54 | 51.3% | ₹6 cr |
| 03 Sep '26 | 227.55 | 233.00 | 225.75 | 230.60 | +4.86 | +2.15% | 0.04 cr | 230.15 | 47.9% | ₹9 cr |
| 02 Sep '26 | 230.90 | 232.90 | 221.51 | 225.74 | −4.17 | −1.81% | 0.03 cr | 227.84 | 45.3% | ₹7 cr |
| 01 Sep '26 | 226.40 | 239.40 | 226.39 | 229.91 | +3.20 | +1.41% | 0.09 cr | 233.07 | 33.5% | ₹21 cr |
| 31 Aug '26 | 223.00 | 230.00 | 218.74 | 226.71 | +3.77 | +1.69% | 0.03 cr | 226.37 | 41.0% | ₹8 cr |
| 28 Aug '26 | 229.13 | 229.13 | 222.00 | 222.94 | −4.32 | −1.90% | 0.02 cr | 224.45 | 58.0% | ₹4 cr |
| 27 Aug '26 | 223.78 | 228.50 | 217.81 | 227.26 | +3.03 | +1.35% | 0.03 cr | 223.96 | 44.0% | ₹6 cr |
| 26 Aug '26 | 228.50 | 229.99 | 222.63 | 224.23 | −4.03 | −1.77% | 0.02 cr | 225.02 | 56.2% | ₹5 cr |
| 25 Aug '26 | 214.86 | 231.59 | 213.98 | 228.26 | +13.40 | +6.24% | 0.17 cr | 225.93 | 36.4% | ₹38 cr |
| 24 Aug '26 | 212.80 | 216.40 | 208.42 | 214.86 | +1.79 | +0.84% | 0.03 cr | 212.43 | 54.9% | ₹6 cr |
| 21 Aug '26 | 211.60 | 214.19 | 206.86 | 213.07 | +0.73 | +0.34% | 0.02 cr | 211.08 | 46.1% | ₹5 cr |
| 20 Aug '26 | 211.55 | 218.50 | 209.25 | 212.34 | +2.72 | +1.30% | 0.06 cr | 214.68 | 39.5% | ₹12 cr |
| 19 Aug '26 | 215.79 | 215.98 | 208.10 | 209.62 | −4.72 | −2.20% | 0.03 cr | 211.28 | 53.1% | ₹6 cr |
| 18 Aug '26 | 207.00 | 216.00 | 205.00 | 214.34 | +7.93 | +3.84% | 0.06 cr | 211.42 | 44.4% | ₹13 cr |
| 17 Aug '26 | 200.00 | 208.69 | 196.26 | 206.41 | +6.52 | +3.26% | 0.05 cr | 203.79 | 53.9% | ₹9 cr |
| 14 Aug '26 | 199.48 | 203.53 | 199.00 | 199.89 | −0.13 | −0.06% | 0.02 cr | 201.08 | 50.6% | ₹4 cr |
| 13 Aug '26 | 203.98 | 206.04 | 198.25 | 200.02 | −3.51 | −1.72% | 0.02 cr | 201.92 | 59.1% | ₹5 cr |
| 12 Aug '26 | 208.79 | 208.79 | 202.50 | 203.53 | −4.66 | −2.24% | 0.02 cr | 204.85 | 55.4% | ₹4 cr |
| 11 Aug '26 | 209.32 | 211.62 | 206.00 | 208.19 | −1.75 | −0.83% | 0.04 cr | 208.51 | 42.8% | ₹7 cr |
| 10 Aug '26 | 216.00 | 220.27 | 208.31 | 209.94 | −4.40 | −2.05% | 0.06 cr | 213.30 | 51.9% | ₹12 cr |
| 07 Aug '26 | 206.11 | 215.91 | 204.76 | 214.34 | +7.68 | +3.72% | 0.07 cr | 212.58 | 46.1% | ₹16 cr |
| 06 Aug '26 | 211.10 | 211.92 | 202.00 | 206.66 | −3.58 | −1.70% | 0.08 cr | 205.46 | 49.8% | ₹17 cr |
| 05 Aug '26 | 220.77 | 221.75 | 206.85 | 210.24 | −7.27 | −3.34% | 0.09 cr | 210.45 | 46.8% | ₹20 cr |
| 04 Aug '26 | 233.00 | 233.00 | 216.01 | 217.51 | −12.12 | −5.28% | 0.12 cr | 223.31 | 35.3% | ₹27 cr |
| 03 Aug '26 | 225.99 | 241.51 | 220.10 | 229.63 | +28.37 | +14.10% | 1.27 cr | 233.98 | 15.9% | ₹296 cr |
| 31 Jul '26 | 196.70 | 209.90 | 196.20 | 201.26 | +4.90 | +2.50% | 0.09 cr | 202.19 | 34.0% | ₹18 cr |
| 30 Jul '26 | 212.41 | 215.89 | 194.40 | 196.36 | −17.57 | −8.21% | 0.06 cr | 201.39 | 52.0% | ₹12 cr |
| 29 Jul '26 | 215.90 | 218.90 | 212.31 | 213.93 | −1.05 | −0.49% | 0.02 cr | 215.13 | 51.1% | ₹5 cr |
| 28 Jul '26 | 216.49 | 217.15 | 208.55 | 214.98 | −0.58 | −0.27% | 0.02 cr | 213.87 | 54.0% | ₹4 cr |
| 27 Jul '26 | 215.40 | 218.48 | 214.10 | 215.56 | +1.82 | +0.85% | 0.04 cr | 216.13 | 50.1% | ₹8 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.
