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 | 206.10 | 210.99 | 205.00 | 206.68 | −0.93 | −0.45% | 0.04 cr | 207.32 | — | ₹7 cr |
| 03 Sep '26 | 214.00 | 215.97 | 207.00 | 207.61 | −4.84 | −2.28% | 0.03 cr | 210.49 | — | ₹6 cr |
| 02 Sep '26 | 207.11 | 215.00 | 205.30 | 212.45 | +4.85 | +2.34% | 0.04 cr | 211.21 | — | ₹8 cr |
| 01 Sep '26 | 212.05 | 214.90 | 207.00 | 207.60 | −3.40 | −1.61% | 0.04 cr | 210.22 | — | ₹8 cr |
| 31 Aug '26 | 210.80 | 219.50 | 207.50 | 211.00 | −2.55 | −1.19% | 0.03 cr | 212.63 | — | ₹6 cr |
| 28 Aug '26 | 216.00 | 219.50 | 210.30 | 213.55 | −2.10 | −0.97% | 0.05 cr | 214.20 | — | ₹11 cr |
| 27 Aug '26 | 224.50 | 226.90 | 214.50 | 215.65 | −8.35 | −3.73% | 0.05 cr | 219.46 | — | ₹10 cr |
| 26 Aug '26 | 229.80 | 230.00 | 221.00 | 224.00 | −1.85 | −0.82% | 0.02 cr | 225.74 | — | ₹5 cr |
| 25 Aug '26 | 227.95 | 230.00 | 223.50 | 225.85 | +0.70 | +0.31% | 0.02 cr | 225.49 | — | ₹5 cr |
| 24 Aug '26 | 226.00 | 234.90 | 225.00 | 225.15 | −3.10 | −1.36% | 0.04 cr | 229.26 | — | ₹8 cr |
| 21 Aug '26 | 226.75 | 230.00 | 220.00 | 228.25 | +1.40 | +0.62% | 0.02 cr | 227.66 | — | ₹5 cr |
| 20 Aug '26 | 218.00 | 232.00 | 218.00 | 226.85 | +1.70 | +0.76% | 0.05 cr | 225.68 | — | ₹10 cr |
| 19 Aug '26 | 234.00 | 235.00 | 224.00 | 225.15 | −8.85 | −3.78% | 0.05 cr | 226.76 | — | ₹11 cr |
| 18 Aug '26 | 233.05 | 243.90 | 231.90 | 234.00 | −6.90 | −2.86% | 0.03 cr | 236.97 | — | ₹8 cr |
| 17 Aug '26 | 228.00 | 241.30 | 221.30 | 240.90 | +11.05 | +4.81% | 0.08 cr | 233.70 | — | ₹18 cr |
| 14 Aug '26 | 236.00 | 238.00 | 229.30 | 229.85 | −11.50 | −4.76% | 0.05 cr | 232.50 | — | ₹13 cr |
| 13 Aug '26 | 253.35 | 257.00 | 240.70 | 241.35 | −12.00 | −4.74% | 0.13 cr | 245.86 | — | ₹33 cr |
| 12 Aug '26 | 229.25 | 253.35 | 229.25 | 253.35 | +12.05 | +4.99% | 0.09 cr | 236.00 | — | ₹21 cr |
| 11 Aug '26 | 250.90 | 250.90 | 241.30 | 241.30 | −12.70 | −5.00% | 0.02 cr | 241.61 | — | ₹6 cr |
| 10 Aug '26 | 255.55 | 257.95 | 244.05 | 254.00 | −2.50 | −0.97% | 0.17 cr | 253.18 | 33.9% | ₹42 cr |
| 07 Aug '26 | 269.70 | 273.60 | 251.55 | 256.50 | −13.70 | −5.07% | 0.20 cr | 262.89 | 41.7% | ₹53 cr |
| 06 Aug '26 | 269.80 | 279.00 | 265.55 | 270.20 | +2.25 | +0.84% | 0.21 cr | 273.16 | 30.4% | ₹57 cr |
| 05 Aug '26 | 271.20 | 274.10 | 263.30 | 267.95 | −0.60 | −0.22% | 0.18 cr | 268.13 | 27.8% | ₹48 cr |
| 04 Aug '26 | 263.40 | 269.80 | 260.30 | 268.55 | +3.10 | +1.17% | 0.17 cr | 265.79 | 30.4% | ₹45 cr |
| 03 Aug '26 | 264.90 | 278.10 | 261.45 | 265.45 | +5.33 | +2.05% | 0.44 cr | 272.02 | 26.6% | ₹121 cr |
| 31 Jul '26 | 244.25 | 262.58 | 243.41 | 260.12 | +15.87 | +6.50% | 0.47 cr | 257.70 | 22.3% | ₹120 cr |
| 30 Jul '26 | 244.28 | 248.74 | 239.76 | 244.25 | −0.09 | −0.04% | 0.16 cr | 244.20 | 26.9% | ₹39 cr |
| 29 Jul '26 | 249.03 | 249.03 | 239.40 | 244.34 | −5.35 | −2.14% | 0.22 cr | 244.92 | 32.0% | ₹55 cr |
| 28 Jul '26 | 256.80 | 257.86 | 246.00 | 249.69 | −5.81 | −2.27% | 0.21 cr | 251.54 | 26.8% | ₹53 cr |
| 27 Jul '26 | 243.90 | 257.90 | 234.05 | 255.50 | +13.60 | +5.62% | 0.44 cr | 249.70 | 25.5% | ₹111 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.
