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 | 216.66 | 220.58 | 215.96 | 216.49 | −0.17 | −0.08% | 0.04 cr | 217.57 | 61.5% | ₹10 cr |
| 03 Sep '26 | 216.60 | 220.00 | 215.40 | 216.66 | +0.36 | +0.17% | 0.03 cr | 217.32 | 58.5% | ₹6 cr |
| 02 Sep '26 | 218.30 | 219.00 | 213.11 | 216.30 | −2.52 | −1.15% | 0.03 cr | 216.65 | 55.5% | ₹7 cr |
| 01 Sep '26 | 220.46 | 222.49 | 218.01 | 218.82 | −0.89 | −0.41% | 0.02 cr | 219.91 | 46.0% | ₹5 cr |
| 31 Aug '26 | 220.46 | 221.99 | 218.00 | 219.71 | −0.75 | −0.34% | 0.02 cr | 219.44 | 57.0% | ₹5 cr |
| 28 Aug '26 | 218.15 | 223.65 | 218.15 | 220.46 | +2.05 | +0.94% | 0.03 cr | 221.34 | 49.2% | ₹7 cr |
| 27 Aug '26 | 218.50 | 221.37 | 215.84 | 218.41 | −1.21 | −0.55% | 0.04 cr | 218.41 | 54.4% | ₹10 cr |
| 26 Aug '26 | 220.74 | 222.00 | 218.31 | 219.62 | −0.61 | −0.28% | 0.04 cr | 220.25 | 59.3% | ₹9 cr |
| 25 Aug '26 | 218.38 | 221.19 | 217.70 | 220.23 | +1.10 | +0.50% | 0.04 cr | 219.62 | 61.2% | ₹8 cr |
| 24 Aug '26 | 220.89 | 224.10 | 218.38 | 219.13 | −0.67 | −0.30% | 0.07 cr | 220.58 | 56.9% | ₹15 cr |
| 21 Aug '26 | 217.00 | 222.69 | 216.91 | 219.80 | +1.27 | +0.58% | 0.04 cr | 219.73 | 42.1% | ₹10 cr |
| 20 Aug '26 | 219.90 | 222.09 | 216.80 | 218.53 | −0.18 | −0.08% | 0.09 cr | 219.17 | 56.4% | ₹21 cr |
| 19 Aug '26 | 223.44 | 225.29 | 217.62 | 218.71 | −4.73 | −2.12% | 0.06 cr | 220.95 | 57.5% | ₹13 cr |
| 18 Aug '26 | 221.27 | 226.84 | 221.27 | 223.44 | +2.17 | +0.98% | 0.04 cr | 223.71 | 40.2% | ₹10 cr |
| 17 Aug '26 | 222.50 | 224.73 | 220.50 | 221.27 | −1.71 | −0.77% | 0.06 cr | 222.40 | 59.4% | ₹13 cr |
| 14 Aug '26 | 223.60 | 225.49 | 220.99 | 222.98 | +0.13 | +0.06% | 0.04 cr | 223.02 | 57.1% | ₹9 cr |
| 13 Aug '26 | 227.01 | 228.30 | 222.10 | 222.85 | −1.70 | −0.76% | 0.07 cr | 224.87 | 56.4% | ₹15 cr |
| 12 Aug '26 | 239.50 | 239.50 | 222.15 | 224.55 | −11.28 | −4.78% | 0.16 cr | 227.90 | 51.5% | ₹37 cr |
| 11 Aug '26 | 249.00 | 253.00 | 229.25 | 235.83 | −11.89 | −4.80% | 0.52 cr | 240.82 | 23.1% | ₹126 cr |
| 10 Aug '26 | 253.00 | 255.47 | 246.50 | 247.72 | −4.63 | −1.83% | 0.06 cr | 249.56 | 56.1% | ₹14 cr |
| 07 Aug '26 | 250.99 | 258.50 | 249.02 | 252.35 | +1.62 | +0.65% | 0.09 cr | 254.45 | 52.4% | ₹23 cr |
| 06 Aug '26 | 247.70 | 252.10 | 243.30 | 250.73 | +4.05 | +1.64% | 0.08 cr | 248.31 | 52.0% | ₹19 cr |
| 05 Aug '26 | 239.99 | 251.00 | 239.99 | 246.68 | +8.46 | +3.55% | 0.19 cr | 246.78 | 43.1% | ₹47 cr |
| 04 Aug '26 | 237.32 | 241.31 | 236.71 | 238.22 | +0.90 | +0.38% | 0.03 cr | 238.54 | 53.4% | ₹7 cr |
| 03 Aug '26 | 241.50 | 243.89 | 236.11 | 237.32 | −2.08 | −0.87% | 0.04 cr | 238.22 | 56.8% | ₹10 cr |
| 31 Jul '26 | 240.20 | 241.60 | 236.85 | 239.40 | +0.30 | +0.13% | 0.03 cr | 238.90 | 64.1% | ₹7 cr |
| 30 Jul '26 | 237.40 | 241.00 | 237.10 | 239.10 | −0.25 | −0.10% | 0.01 cr | 238.91 | 52.7% | ₹3 cr |
| 29 Jul '26 | 242.00 | 243.85 | 238.10 | 239.35 | +0.00 | +0.00% | 0.02 cr | 239.83 | 55.2% | ₹6 cr |
| 28 Jul '26 | 239.05 | 243.20 | 236.25 | 239.35 | +0.15 | +0.06% | 0.02 cr | 240.03 | 50.4% | ₹6 cr |
| 27 Jul '26 | 240.05 | 246.25 | 237.65 | 239.20 | +1.25 | +0.53% | 0.03 cr | 241.41 | 48.5% | ₹7 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.
