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 | 219.10 | 232.00 | 214.15 | 222.60 | +3.50 | +1.60% | 0.01 cr | 221.68 | 68.7% | ₹1 cr |
| 03 Sep '26 | 215.55 | 222.20 | 215.00 | 219.10 | +4.35 | +2.03% | 0.01 cr | 219.68 | 67.7% | ₹1 cr |
| 02 Sep '26 | 214.20 | 219.00 | 213.00 | 214.75 | −1.45 | −0.67% | 0.00 cr | 216.56 | 75.0% | ₹1 cr |
| 01 Sep '26 | 222.20 | 226.00 | 215.00 | 216.20 | −7.00 | −3.14% | 0.00 cr | 221.18 | 59.6% | ₹1 cr |
| 31 Aug '26 | 226.00 | 228.75 | 222.35 | 223.20 | −3.00 | −1.33% | 0.00 cr | 225.89 | 78.9% | ₹1 cr |
| 28 Aug '26 | 231.00 | 233.00 | 225.25 | 226.20 | −1.20 | −0.53% | 0.00 cr | 228.74 | 65.9% | ₹1 cr |
| 27 Aug '26 | 234.80 | 234.80 | 226.75 | 227.40 | −3.50 | −1.52% | 0.00 cr | 229.41 | 79.3% | ₹0 cr |
| 26 Aug '26 | 228.45 | 237.50 | 224.00 | 230.90 | +4.75 | +2.10% | 0.00 cr | 232.96 | 66.3% | ₹1 cr |
| 25 Aug '26 | 227.00 | 232.90 | 225.55 | 226.15 | −5.90 | −2.54% | 0.00 cr | 227.93 | 70.3% | ₹1 cr |
| 24 Aug '26 | 237.45 | 239.00 | 228.00 | 232.05 | −0.15 | −0.06% | 0.01 cr | 232.66 | 69.6% | ₹1 cr |
| 21 Aug '26 | 229.65 | 235.20 | 229.00 | 232.20 | +4.80 | +2.11% | 0.01 cr | 232.88 | 63.0% | ₹1 cr |
| 20 Aug '26 | 238.40 | 241.95 | 225.00 | 227.40 | −11.00 | −4.61% | 0.01 cr | 229.75 | 63.5% | ₹1 cr |
| 19 Aug '26 | 240.00 | 247.00 | 231.00 | 238.40 | +7.50 | +3.25% | 0.01 cr | 238.87 | 72.5% | ₹4 cr |
| 18 Aug '26 | 195.90 | 230.90 | 195.90 | 230.90 | +38.45 | +19.98% | 0.03 cr | 220.67 | 76.1% | ₹7 cr |
| 17 Aug '26 | 188.00 | 197.50 | 186.55 | 192.45 | +7.75 | +4.20% | 0.01 cr | 190.13 | 68.2% | ₹1 cr |
| 14 Aug '26 | 189.95 | 192.00 | 181.60 | 184.70 | −3.15 | −1.68% | 0.01 cr | 186.18 | 61.9% | ₹2 cr |
| 13 Aug '26 | 183.00 | 198.00 | 180.00 | 187.85 | −1.45 | −0.77% | 0.01 cr | 189.53 | 66.8% | ₹2 cr |
| 12 Aug '26 | 196.15 | 202.30 | 182.00 | 189.30 | −7.40 | −3.76% | 0.01 cr | 193.44 | 71.4% | ₹2 cr |
| 11 Aug '26 | 201.00 | 202.00 | 194.00 | 196.70 | −4.75 | −2.36% | 0.01 cr | 198.05 | 67.9% | ₹2 cr |
| 10 Aug '26 | 204.95 | 207.00 | 200.00 | 201.45 | −3.65 | −1.78% | 0.01 cr | 203.33 | 76.6% | ₹1 cr |
| 07 Aug '26 | 208.00 | 210.00 | 204.00 | 205.10 | −5.65 | −2.68% | 0.00 cr | 207.13 | 82.7% | ₹1 cr |
| 06 Aug '26 | 209.30 | 211.75 | 209.00 | 210.75 | +1.50 | +0.72% | 0.00 cr | 210.07 | 67.4% | ₹0 cr |
| 05 Aug '26 | 210.00 | 212.00 | 208.20 | 209.25 | −2.25 | −1.06% | 0.00 cr | 209.74 | 66.7% | ₹1 cr |
| 04 Aug '26 | 210.00 | 213.90 | 206.00 | 211.50 | +3.15 | +1.51% | 0.00 cr | 209.80 | 60.6% | ₹1 cr |
| 03 Aug '26 | 208.15 | 214.00 | 207.10 | 208.35 | +0.25 | +0.12% | 0.00 cr | 211.03 | 72.6% | ₹1 cr |
| 31 Jul '26 | 213.60 | 213.60 | 206.50 | 208.10 | +1.85 | +0.90% | 0.00 cr | 208.36 | 80.5% | ₹0 cr |
| 30 Jul '26 | 213.00 | 214.00 | 205.00 | 206.25 | −4.75 | −2.25% | 0.00 cr | 207.47 | 67.9% | ₹1 cr |
| 29 Jul '26 | 202.50 | 219.75 | 202.50 | 211.00 | +7.75 | +3.81% | 0.01 cr | 214.09 | 63.2% | ₹1 cr |
| 28 Jul '26 | 209.05 | 212.00 | 202.05 | 203.25 | −5.80 | −2.77% | 0.00 cr | 206.50 | 78.6% | ₹0 cr |
| 27 Jul '26 | 194.95 | 212.95 | 188.10 | 209.05 | +16.75 | +8.71% | 0.01 cr | 204.12 | 68.0% | ₹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.
