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 | 207.95 | 209.02 | 207.21 | 208.15 | +0.19 | +0.09% | 0.01 cr | 208.14 | 46.0% | ₹2 cr |
| 03 Sep '26 | 208.62 | 209.40 | 207.02 | 207.96 | +0.37 | +0.18% | 0.01 cr | 208.35 | 66.4% | ₹2 cr |
| 02 Sep '26 | 208.00 | 208.21 | 206.00 | 207.59 | −0.41 | −0.20% | 0.01 cr | 206.99 | 59.6% | ₹2 cr |
| 01 Sep '26 | 208.12 | 209.55 | 207.50 | 208.00 | −1.74 | −0.83% | 0.01 cr | 208.35 | 62.4% | ₹2 cr |
| 31 Aug '26 | 210.45 | 210.63 | 208.00 | 209.74 | −0.71 | −0.34% | 0.01 cr | 209.07 | 56.5% | ₹2 cr |
| 28 Aug '26 | 212.40 | 212.40 | 209.50 | 210.45 | −0.78 | −0.37% | 0.01 cr | 210.40 | 74.9% | ₹2 cr |
| 27 Aug '26 | 211.95 | 211.95 | 210.00 | 211.23 | +0.28 | +0.13% | 0.01 cr | 210.83 | 61.4% | ₹2 cr |
| 26 Aug '26 | 212.00 | 212.30 | 209.70 | 210.95 | +1.09 | +0.52% | 0.01 cr | 210.60 | 57.2% | ₹3 cr |
| 25 Aug '26 | 212.17 | 212.17 | 209.42 | 209.86 | −0.79 | −0.38% | 0.01 cr | 210.05 | 66.3% | ₹3 cr |
| 24 Aug '26 | 214.00 | 214.00 | 210.00 | 210.65 | −2.04 | −0.96% | 0.01 cr | 211.74 | 63.4% | ₹3 cr |
| 21 Aug '26 | 215.00 | 215.00 | 212.00 | 212.69 | −0.17 | −0.08% | 0.01 cr | 212.68 | 58.8% | ₹3 cr |
| 20 Aug '26 | 211.50 | 213.85 | 211.34 | 212.86 | +1.53 | +0.72% | 0.01 cr | 212.40 | 65.5% | ₹2 cr |
| 19 Aug '26 | 213.50 | 213.98 | 211.00 | 211.33 | −3.55 | −1.65% | 0.02 cr | 212.15 | 61.8% | ₹4 cr |
| 18 Aug '26 | 215.57 | 216.07 | 213.93 | 214.88 | +0.38 | +0.18% | 0.01 cr | 214.71 | 65.4% | ₹2 cr |
| 17 Aug '26 | 215.05 | 215.99 | 214.05 | 214.50 | −0.94 | −0.44% | 0.01 cr | 214.90 | 67.9% | ₹2 cr |
| 14 Aug '26 | 217.17 | 218.50 | 215.12 | 215.44 | −1.83 | −0.84% | 0.02 cr | 216.52 | 62.9% | ₹4 cr |
| 13 Aug '26 | 219.00 | 219.13 | 217.00 | 217.27 | −0.93 | −0.43% | 0.01 cr | 217.52 | 67.3% | ₹3 cr |
| 12 Aug '26 | 218.96 | 219.46 | 217.80 | 218.20 | −0.76 | −0.35% | 0.01 cr | 218.35 | 70.8% | ₹3 cr |
| 11 Aug '26 | 220.00 | 220.00 | 218.20 | 218.96 | −0.64 | −0.29% | 0.02 cr | 218.86 | 68.8% | ₹3 cr |
| 10 Aug '26 | 221.38 | 221.38 | 219.00 | 219.60 | −0.17 | −0.08% | 0.01 cr | 219.79 | 57.4% | ₹3 cr |
| 07 Aug '26 | 219.56 | 220.99 | 219.10 | 219.77 | +0.21 | +0.10% | 0.01 cr | 219.86 | 65.5% | ₹3 cr |
| 06 Aug '26 | 221.41 | 222.50 | 219.04 | 219.56 | −1.85 | −0.84% | 0.02 cr | 220.36 | 61.6% | ₹3 cr |
| 05 Aug '26 | 221.25 | 222.99 | 221.04 | 221.41 | +0.19 | +0.09% | 0.01 cr | 222.03 | 60.4% | ₹3 cr |
| 04 Aug '26 | 220.00 | 222.66 | 219.54 | 221.22 | +1.93 | +0.88% | 0.02 cr | 221.36 | 51.0% | ₹4 cr |
| 03 Aug '26 | 221.50 | 223.56 | 217.00 | 219.29 | −2.21 | −1.00% | 0.05 cr | 219.89 | 49.4% | ₹11 cr |
| 31 Jul '26 | 220.40 | 222.25 | 217.00 | 221.50 | +2.10 | +0.96% | 0.02 cr | 220.19 | 60.7% | ₹5 cr |
| 30 Jul '26 | 220.00 | 220.80 | 217.65 | 219.40 | −0.60 | −0.27% | 0.03 cr | 219.38 | 54.7% | ₹5 cr |
| 29 Jul '26 | 218.00 | 225.00 | 215.00 | 220.00 | −9.25 | −4.03% | 0.13 cr | 219.31 | 30.1% | ₹28 cr |
| 28 Jul '26 | 232.50 | 233.00 | 228.00 | 229.25 | −5.45 | −2.32% | 0.02 cr | 230.37 | 61.3% | ₹5 cr |
| 27 Jul '26 | 234.50 | 235.90 | 232.00 | 234.70 | +4.65 | +2.02% | 0.03 cr | 234.25 | 40.5% | ₹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.
