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 | 240.00 | 240.30 | 231.60 | 239.03 | +2.42 | +1.02% | 0.05 cr | 236.35 | 55.3% | ₹12 cr |
| 03 Sep '26 | 234.70 | 238.71 | 230.42 | 236.61 | +5.17 | +2.23% | 0.18 cr | 234.71 | 63.5% | ₹42 cr |
| 02 Sep '26 | 227.12 | 233.30 | 224.50 | 231.44 | +4.32 | +1.90% | 0.04 cr | 229.60 | 55.5% | ₹10 cr |
| 01 Sep '26 | 223.00 | 229.48 | 222.41 | 227.12 | +2.39 | +1.06% | 0.07 cr | 226.28 | 38.6% | ₹16 cr |
| 31 Aug '26 | 221.07 | 227.63 | 221.07 | 224.73 | +2.25 | +1.01% | 0.03 cr | 224.39 | 53.2% | ₹7 cr |
| 28 Aug '26 | 222.00 | 224.62 | 221.00 | 222.48 | +0.66 | +0.30% | 0.01 cr | 222.63 | 58.2% | ₹3 cr |
| 27 Aug '26 | 222.15 | 223.44 | 218.11 | 221.82 | −0.25 | −0.11% | 0.04 cr | 221.85 | 47.0% | ₹9 cr |
| 26 Aug '26 | 222.00 | 224.46 | 219.30 | 222.07 | +0.07 | +0.03% | 0.05 cr | 221.91 | 30.9% | ₹12 cr |
| 25 Aug '26 | 222.92 | 223.01 | 219.22 | 222.00 | +0.90 | +0.41% | 0.04 cr | 221.49 | 46.2% | ₹8 cr |
| 24 Aug '26 | 215.67 | 222.79 | 214.72 | 221.10 | +5.43 | +2.52% | 0.04 cr | 220.28 | 52.9% | ₹10 cr |
| 21 Aug '26 | 214.10 | 218.39 | 210.82 | 215.67 | +2.92 | +1.37% | 0.03 cr | 215.04 | 45.0% | ₹6 cr |
| 20 Aug '26 | 219.00 | 221.09 | 210.20 | 212.75 | −3.88 | −1.79% | 0.03 cr | 215.37 | 47.1% | ₹7 cr |
| 19 Aug '26 | 208.52 | 218.25 | 208.52 | 216.63 | +5.84 | +2.77% | 0.12 cr | 215.95 | 66.9% | ₹25 cr |
| 18 Aug '26 | 211.97 | 212.79 | 203.12 | 210.79 | −0.93 | −0.44% | 0.03 cr | 209.21 | 47.6% | ₹6 cr |
| 17 Aug '26 | 211.49 | 214.30 | 208.59 | 211.72 | +0.22 | +0.10% | 0.03 cr | 211.59 | 56.8% | ₹6 cr |
| 14 Aug '26 | 211.20 | 212.26 | 208.20 | 211.50 | +1.41 | +0.67% | 0.03 cr | 210.95 | 63.2% | ₹6 cr |
| 13 Aug '26 | 210.06 | 213.70 | 207.21 | 210.09 | +0.03 | +0.01% | 0.02 cr | 210.28 | 47.3% | ₹5 cr |
| 12 Aug '26 | 208.00 | 211.00 | 201.61 | 210.06 | +1.78 | +0.85% | 0.05 cr | 209.47 | 31.3% | ₹11 cr |
| 11 Aug '26 | 211.95 | 211.95 | 206.15 | 208.28 | −2.26 | −1.07% | 0.02 cr | 209.48 | 60.4% | ₹4 cr |
| 10 Aug '26 | 212.21 | 212.21 | 207.61 | 210.54 | +0.51 | +0.24% | 0.02 cr | 210.37 | 66.9% | ₹4 cr |
| 07 Aug '26 | 210.56 | 211.00 | 207.03 | 210.03 | −0.54 | −0.26% | 0.02 cr | 209.32 | 50.1% | ₹4 cr |
| 06 Aug '26 | 212.49 | 213.90 | 206.25 | 210.57 | +1.14 | +0.54% | 0.02 cr | 209.58 | 43.4% | ₹5 cr |
| 05 Aug '26 | 205.51 | 212.39 | 203.84 | 209.43 | +5.60 | +2.75% | 0.05 cr | 209.25 | 37.3% | ₹11 cr |
| 04 Aug '26 | 205.00 | 208.66 | 201.22 | 203.83 | −2.23 | −1.08% | 0.02 cr | 203.72 | 50.8% | ₹4 cr |
| 03 Aug '26 | 205.00 | 207.50 | 202.20 | 206.06 | +2.78 | +1.37% | 0.03 cr | 205.77 | 47.9% | ₹6 cr |
| 31 Jul '26 | 197.00 | 206.16 | 195.00 | 203.28 | +7.03 | +3.58% | 0.08 cr | 201.32 | 39.0% | ₹16 cr |
| 30 Jul '26 | 201.81 | 201.81 | 194.71 | 196.25 | −3.96 | −1.98% | 0.02 cr | 197.20 | 57.3% | ₹5 cr |
| 29 Jul '26 | 209.37 | 209.37 | 198.16 | 200.21 | −7.76 | −3.73% | 0.03 cr | 201.41 | 48.3% | ₹6 cr |
| 28 Jul '26 | 205.10 | 209.68 | 205.00 | 207.97 | +1.37 | +0.66% | 0.03 cr | 207.70 | 58.6% | ₹7 cr |
| 27 Jul '26 | 203.70 | 209.42 | 200.26 | 206.60 | +5.41 | +2.69% | 0.03 cr | 204.90 | 42.3% | ₹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.
