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 | 215.30 | 224.49 | 215.30 | 218.74 | +3.44 | +1.60% | 0.03 cr | 220.80 | 33.2% | ₹7 cr |
| 03 Sep '26 | 216.00 | 218.00 | 214.10 | 215.30 | +0.51 | +0.24% | 0.01 cr | 216.31 | 47.5% | ₹3 cr |
| 02 Sep '26 | 218.00 | 218.75 | 214.42 | 214.79 | −3.66 | −1.68% | 0.02 cr | 216.08 | 52.8% | ₹5 cr |
| 01 Sep '26 | 219.10 | 226.08 | 218.00 | 218.45 | −0.65 | −0.30% | 0.03 cr | 221.92 | 45.3% | ₹6 cr |
| 31 Aug '26 | 221.00 | 221.00 | 218.00 | 219.10 | −2.45 | −1.11% | 0.02 cr | 218.99 | 55.7% | ₹4 cr |
| 28 Aug '26 | 222.20 | 225.70 | 220.70 | 221.55 | −0.65 | −0.29% | 0.02 cr | 222.48 | 51.1% | ₹4 cr |
| 27 Aug '26 | 224.65 | 225.40 | 221.50 | 222.20 | −1.40 | −0.63% | 0.01 cr | 222.82 | 56.5% | ₹3 cr |
| 26 Aug '26 | 222.70 | 226.00 | 222.00 | 223.60 | +2.30 | +1.04% | 0.02 cr | 223.61 | 53.0% | ₹4 cr |
| 25 Aug '26 | 219.10 | 222.40 | 219.00 | 221.30 | +1.80 | +0.82% | 0.02 cr | 220.60 | 50.3% | ₹4 cr |
| 24 Aug '26 | 226.05 | 226.90 | 217.65 | 219.50 | −6.55 | −2.90% | 0.04 cr | 221.20 | 54.7% | ₹9 cr |
| 21 Aug '26 | 227.40 | 228.35 | 224.95 | 226.05 | −0.80 | −0.35% | 0.02 cr | 226.31 | 57.6% | ₹4 cr |
| 20 Aug '26 | 225.00 | 232.50 | 223.05 | 226.85 | +5.85 | +2.65% | 0.04 cr | 228.22 | 54.6% | ₹10 cr |
| 19 Aug '26 | 223.00 | 226.00 | 220.10 | 221.00 | −2.50 | −1.12% | 0.02 cr | 222.92 | 54.6% | ₹5 cr |
| 18 Aug '26 | 226.85 | 229.75 | 222.55 | 223.50 | −2.95 | −1.30% | 0.03 cr | 224.22 | 62.9% | ₹6 cr |
| 17 Aug '26 | 227.70 | 228.60 | 223.55 | 226.45 | −1.85 | −0.81% | 0.04 cr | 225.92 | 50.2% | ₹10 cr |
| 14 Aug '26 | 233.10 | 236.25 | 227.30 | 228.30 | −5.10 | −2.19% | 0.04 cr | 229.76 | 51.0% | ₹8 cr |
| 13 Aug '26 | 232.90 | 237.00 | 231.85 | 233.40 | +0.55 | +0.24% | 0.02 cr | 234.48 | 46.7% | ₹5 cr |
| 12 Aug '26 | 236.20 | 238.40 | 231.25 | 232.85 | −4.80 | −2.02% | 0.04 cr | 233.57 | 52.5% | ₹10 cr |
| 11 Aug '26 | 238.45 | 240.70 | 236.80 | 237.65 | −0.80 | −0.34% | 0.02 cr | 238.14 | 53.7% | ₹5 cr |
| 10 Aug '26 | 243.00 | 243.15 | 236.50 | 238.45 | −4.50 | −1.85% | 0.05 cr | 239.32 | 46.0% | ₹12 cr |
| 07 Aug '26 | 243.05 | 246.40 | 241.00 | 242.95 | +0.35 | +0.14% | 0.03 cr | 243.36 | 36.5% | ₹8 cr |
| 06 Aug '26 | 250.00 | 250.00 | 241.60 | 242.60 | −7.55 | −3.02% | 0.07 cr | 244.73 | 47.9% | ₹18 cr |
| 05 Aug '26 | 272.95 | 272.95 | 244.10 | 250.15 | −19.95 | −7.39% | 0.22 cr | 252.99 | 41.0% | ₹56 cr |
| 04 Aug '26 | 265.70 | 271.00 | 260.40 | 270.10 | +4.40 | +1.66% | 0.05 cr | 267.02 | 41.7% | ₹14 cr |
| 03 Aug '26 | 267.00 | 272.90 | 264.00 | 265.70 | −0.66 | −0.25% | 0.04 cr | 268.09 | 50.1% | ₹10 cr |
| 31 Jul '26 | 264.00 | 271.64 | 263.49 | 266.36 | +2.76 | +1.05% | 0.03 cr | 267.75 | 44.3% | ₹8 cr |
| 30 Jul '26 | 266.90 | 272.00 | 263.00 | 263.60 | −3.00 | −1.13% | 0.03 cr | 265.85 | 42.9% | ₹8 cr |
| 29 Jul '26 | 270.70 | 274.86 | 265.10 | 266.60 | −4.60 | −1.70% | 0.04 cr | 269.08 | 46.2% | ₹10 cr |
| 28 Jul '26 | 264.90 | 282.30 | 262.15 | 271.20 | +6.21 | +2.34% | 0.17 cr | 274.13 | 26.4% | ₹47 cr |
| 27 Jul '26 | 255.00 | 267.22 | 252.80 | 264.99 | +13.05 | +5.18% | 0.07 cr | 263.68 | 45.2% | ₹18 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.
