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 | 206.94 | 212.00 | 206.94 | 208.61 | +2.48 | +1.20% | 0.04 cr | 209.13 | 45.1% | ₹8 cr |
| 03 Sep '26 | 206.61 | 213.00 | 205.00 | 206.13 | +0.04 | +0.02% | 0.04 cr | 207.94 | 46.2% | ₹9 cr |
| 02 Sep '26 | 208.91 | 208.91 | 204.20 | 206.09 | −3.92 | −1.87% | 0.04 cr | 206.62 | 53.7% | ₹8 cr |
| 01 Sep '26 | 215.90 | 219.60 | 209.00 | 210.01 | −4.89 | −2.28% | 0.05 cr | 213.83 | 46.0% | ₹10 cr |
| 31 Aug '26 | 220.05 | 220.65 | 214.50 | 214.90 | −6.19 | −2.80% | 0.05 cr | 216.45 | 54.4% | ₹10 cr |
| 28 Aug '26 | 222.99 | 224.39 | 220.62 | 221.09 | −1.17 | −0.53% | 0.04 cr | 221.80 | 51.6% | ₹9 cr |
| 27 Aug '26 | 220.20 | 230.99 | 220.20 | 222.26 | +1.32 | +0.60% | 0.09 cr | 226.19 | 35.1% | ₹20 cr |
| 26 Aug '26 | 221.45 | 222.15 | 219.54 | 220.94 | +0.92 | +0.42% | 0.03 cr | 220.95 | 44.5% | ₹6 cr |
| 25 Aug '26 | 223.40 | 223.40 | 219.00 | 220.02 | −2.23 | −1.00% | 0.03 cr | 220.57 | 52.1% | ₹7 cr |
| 24 Aug '26 | 227.60 | 230.45 | 221.21 | 222.25 | −4.84 | −2.13% | 0.05 cr | 226.70 | 46.0% | ₹12 cr |
| 21 Aug '26 | 226.80 | 231.76 | 226.50 | 227.09 | +3.18 | +1.42% | 0.09 cr | 229.03 | 37.1% | ₹20 cr |
| 20 Aug '26 | 224.00 | 228.30 | 221.02 | 223.91 | +2.05 | +0.92% | 0.07 cr | 224.55 | 38.2% | ₹16 cr |
| 19 Aug '26 | 222.26 | 226.60 | 216.52 | 221.86 | −0.74 | −0.33% | 0.11 cr | 221.72 | 32.8% | ₹24 cr |
| 18 Aug '26 | 223.20 | 225.63 | 221.82 | 222.60 | −1.31 | −0.59% | 0.05 cr | 222.85 | 49.4% | ₹11 cr |
| 17 Aug '26 | 228.00 | 235.50 | 219.56 | 223.91 | −0.89 | −0.40% | 0.09 cr | 225.59 | 44.2% | ₹21 cr |
| 14 Aug '26 | 225.99 | 230.49 | 222.98 | 224.80 | −0.76 | −0.34% | 0.04 cr | 225.76 | 42.1% | ₹10 cr |
| 13 Aug '26 | 235.50 | 236.39 | 225.01 | 225.56 | −6.70 | −2.88% | 0.06 cr | 228.92 | 56.6% | ₹14 cr |
| 12 Aug '26 | 237.40 | 242.00 | 229.40 | 232.26 | −0.54 | −0.23% | 0.13 cr | 236.32 | 39.5% | ₹31 cr |
| 11 Aug '26 | 237.80 | 240.00 | 230.16 | 232.80 | −4.09 | −1.73% | 0.04 cr | 235.18 | 50.1% | ₹9 cr |
| 10 Aug '26 | 231.95 | 240.20 | 228.07 | 236.89 | +6.15 | +2.67% | 0.08 cr | 236.21 | 43.4% | ₹18 cr |
| 07 Aug '26 | 231.00 | 233.30 | 227.82 | 230.74 | −1.08 | −0.47% | 0.03 cr | 230.72 | 47.1% | ₹7 cr |
| 06 Aug '26 | 235.00 | 240.56 | 231.01 | 231.82 | −1.55 | −0.66% | 0.07 cr | 235.02 | 43.0% | ₹16 cr |
| 05 Aug '26 | 236.50 | 236.98 | 231.66 | 233.37 | −0.51 | −0.22% | 0.03 cr | 234.42 | 45.9% | ₹6 cr |
| 04 Aug '26 | 230.00 | 234.95 | 227.90 | 233.88 | +4.55 | +1.98% | 0.04 cr | 231.95 | 41.8% | ₹9 cr |
| 03 Aug '26 | 234.58 | 239.50 | 227.41 | 229.33 | −2.67 | −1.15% | 0.06 cr | 234.04 | 45.2% | ₹13 cr |
| 31 Jul '26 | 232.40 | 235.80 | 229.60 | 232.00 | +1.20 | +0.52% | 0.07 cr | 232.98 | 35.4% | ₹16 cr |
| 30 Jul '26 | 222.25 | 233.00 | 219.40 | 230.80 | +8.60 | +3.87% | 0.11 cr | 227.70 | 27.4% | ₹24 cr |
| 29 Jul '26 | 229.00 | 229.90 | 220.80 | 222.20 | −3.95 | −1.75% | 0.08 cr | 223.98 | 48.1% | ₹17 cr |
| 28 Jul '26 | 234.30 | 235.70 | 224.30 | 226.15 | −7.35 | −3.15% | 0.06 cr | 228.76 | 53.1% | ₹14 cr |
| 27 Jul '26 | 240.15 | 242.75 | 231.40 | 233.50 | −3.60 | −1.52% | 0.07 cr | 235.97 | 48.9% | ₹16 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.
