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 | 214.95 | 252.00 | 214.95 | 246.95 | +36.95 | +17.60% | 0.02 cr | 237.62 | 56.2% | ₹4 cr |
| 03 Sep '26 | 210.00 | 210.00 | 210.00 | 210.00 | +0.50 | +0.24% | 0.00 cr | 210.00 | 100.0% | ₹0 cr |
| 02 Sep '26 | 208.00 | 215.00 | 203.95 | 209.50 | −0.50 | −0.24% | 0.00 cr | 205.85 | 69.2% | ₹0 cr |
| 01 Sep '26 | 220.00 | 222.90 | 210.00 | 210.00 | −12.50 | −5.62% | 0.00 cr | 215.05 | 75.0% | ₹0 cr |
| 31 Aug '26 | 222.00 | 232.75 | 221.25 | 222.50 | −11.50 | −4.91% | 0.00 cr | 223.97 | 58.3% | ₹0 cr |
| 28 Aug '26 | 234.00 | 234.00 | 234.00 | 234.00 | +7.55 | +3.33% | 0.00 cr | 234.00 | 100.0% | ₹0 cr |
| 26 Aug '26 | 218.30 | 228.00 | 218.00 | 226.45 | +2.45 | +1.09% | 0.00 cr | 223.90 | 55.6% | ₹0 cr |
| 21 Aug '26 | 217.80 | 228.90 | 217.00 | 224.00 | +2.00 | +0.90% | 0.00 cr | 223.67 | 89.3% | ₹1 cr |
| 20 Aug '26 | 216.90 | 222.70 | 216.90 | 222.00 | −1.40 | −0.63% | 0.00 cr | 221.93 | 55.7% | ₹1 cr |
| 19 Aug '26 | 216.20 | 228.00 | 216.20 | 223.40 | +7.30 | +3.38% | 0.00 cr | 224.36 | 50.0% | ₹1 cr |
| 18 Aug '26 | 216.25 | 216.25 | 216.00 | 216.10 | −1.90 | −0.87% | 0.00 cr | 216.11 | 75.0% | ₹0 cr |
| 17 Aug '26 | 218.00 | 218.00 | 218.00 | 218.00 | −3.50 | −1.58% | 0.00 cr | 218.00 | 100.0% | ₹0 cr |
| 12 Aug '26 | 220.00 | 222.10 | 209.00 | 221.50 | +4.40 | +2.03% | 0.02 cr | 218.41 | 84.7% | ₹4 cr |
| 11 Aug '26 | 220.00 | 220.05 | 217.10 | 217.10 | −2.90 | −1.32% | 0.00 cr | 219.95 | 98.2% | ₹1 cr |
| 10 Aug '26 | 221.80 | 222.00 | 220.00 | 220.00 | +0.00 | +0.00% | 0.00 cr | 220.21 | 89.5% | ₹1 cr |
| 07 Aug '26 | 212.95 | 222.85 | 212.95 | 220.00 | +7.10 | +3.33% | 0.00 cr | 219.46 | 85.0% | ₹1 cr |
| 06 Aug '26 | 215.00 | 218.00 | 211.00 | 212.90 | −4.15 | −1.91% | 0.00 cr | 214.49 | 67.9% | ₹0 cr |
| 05 Aug '26 | 214.00 | 225.00 | 214.00 | 217.05 | −1.05 | −0.48% | 0.00 cr | 217.69 | 57.1% | ₹0 cr |
| 04 Aug '26 | 217.50 | 222.00 | 217.50 | 218.10 | −5.90 | −2.63% | 0.00 cr | 218.90 | 25.0% | ₹0 cr |
| 03 Aug '26 | 217.05 | 228.00 | 217.05 | 224.00 | +7.95 | +3.68% | 0.00 cr | 221.28 | 33.3% | ₹0 cr |
| 31 Jul '26 | 220.00 | 222.50 | 215.00 | 216.05 | −6.45 | −2.90% | 0.00 cr | 217.53 | 45.8% | ₹0 cr |
| 30 Jul '26 | 221.00 | 224.95 | 219.00 | 222.50 | −0.50 | −0.22% | 0.00 cr | 221.56 | 80.0% | ₹0 cr |
| 29 Jul '26 | 233.95 | 233.95 | 215.00 | 223.00 | +3.00 | +1.36% | 0.00 cr | 222.64 | 40.9% | ₹1 cr |
| 28 Jul '26 | 220.05 | 227.00 | 220.00 | 220.00 | −4.85 | −2.16% | 0.00 cr | 222.26 | 57.1% | ₹0 cr |
| 27 Jul '26 | 222.50 | 224.85 | 220.00 | 224.85 | −10.15 | −4.32% | 0.00 cr | 222.35 | 75.0% | ₹0 cr |
| 24 Jul '26 | 235.00 | 235.00 | 235.00 | 235.00 | +17.90 | +8.25% | 0.00 cr | 235.00 | 100.0% | ₹0 cr |
| 23 Jul '26 | 222.00 | 222.00 | 217.10 | 217.10 | −8.90 | −3.94% | 0.00 cr | 219.80 | 75.0% | ₹0 cr |
| 22 Jul '26 | 224.95 | 226.00 | 222.00 | 226.00 | −1.95 | −0.86% | 0.00 cr | 222.80 | 76.9% | ₹0 cr |
| 20 Jul '26 | 218.00 | 227.95 | 218.00 | 227.95 | +4.05 | +1.81% | 0.00 cr | 223.91 | 50.0% | ₹0 cr |
| 17 Jul '26 | 224.05 | 224.05 | 223.90 | 223.90 | −0.85 | −0.38% | 0.00 cr | 223.98 | 100.0% | ₹0 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.
