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 | 226.70 | 228.55 | 223.70 | 225.16 | +0.40 | +0.18% | 0.01 cr | 226.23 | 68.0% | ₹2 cr |
| 03 Sep '26 | 224.95 | 228.85 | 224.01 | 224.76 | −0.19 | −0.08% | 0.00 cr | 225.67 | 49.7% | ₹1 cr |
| 02 Sep '26 | 225.25 | 227.11 | 218.85 | 224.95 | +1.02 | +0.46% | 0.02 cr | 222.75 | 51.5% | ₹4 cr |
| 01 Sep '26 | 234.00 | 234.50 | 220.10 | 223.93 | −7.32 | −3.17% | 0.01 cr | 226.91 | 54.6% | ₹3 cr |
| 31 Aug '26 | 231.90 | 235.00 | 229.25 | 231.25 | −1.73 | −0.74% | 0.01 cr | 232.10 | 39.5% | ₹2 cr |
| 28 Aug '26 | 229.76 | 235.25 | 228.21 | 232.98 | +4.53 | +1.98% | 0.01 cr | 232.34 | 66.4% | ₹2 cr |
| 27 Aug '26 | 233.43 | 233.43 | 226.25 | 228.45 | −4.98 | −2.13% | 0.01 cr | 229.04 | 49.9% | ₹3 cr |
| 26 Aug '26 | 236.46 | 239.39 | 228.50 | 233.43 | −3.03 | −1.28% | 0.01 cr | 235.01 | 61.7% | ₹3 cr |
| 25 Aug '26 | 232.00 | 237.00 | 230.38 | 236.46 | +4.29 | +1.85% | 0.01 cr | 234.23 | 67.8% | ₹3 cr |
| 24 Aug '26 | 228.50 | 236.90 | 226.32 | 232.17 | +4.35 | +1.91% | 0.03 cr | 233.04 | 52.3% | ₹6 cr |
| 21 Aug '26 | 229.95 | 232.00 | 226.20 | 227.82 | −1.98 | −0.86% | 0.01 cr | 229.19 | 58.5% | ₹2 cr |
| 20 Aug '26 | 230.00 | 231.00 | 228.00 | 229.80 | +0.07 | +0.03% | 0.01 cr | 229.59 | 69.6% | ₹1 cr |
| 19 Aug '26 | 228.50 | 231.69 | 225.02 | 229.73 | +3.09 | +1.36% | 0.01 cr | 228.71 | 56.6% | ₹2 cr |
| 18 Aug '26 | 230.08 | 230.09 | 222.80 | 226.64 | −2.48 | −1.08% | 0.01 cr | 225.53 | 58.3% | ₹2 cr |
| 17 Aug '26 | 220.70 | 230.40 | 220.70 | 229.12 | +8.65 | +3.92% | 0.01 cr | 225.59 | 55.6% | ₹3 cr |
| 14 Aug '26 | 225.10 | 236.80 | 218.40 | 220.47 | −4.77 | −2.12% | 0.03 cr | 226.29 | 25.2% | ₹7 cr |
| 13 Aug '26 | 226.69 | 228.76 | 221.79 | 225.24 | −0.80 | −0.35% | 0.01 cr | 225.55 | 54.9% | ₹3 cr |
| 12 Aug '26 | 229.15 | 229.15 | 223.50 | 226.04 | −2.52 | −1.10% | 0.01 cr | 226.67 | 48.2% | ₹2 cr |
| 11 Aug '26 | 232.00 | 232.90 | 227.01 | 228.56 | −2.71 | −1.17% | 0.01 cr | 230.29 | 52.5% | ₹3 cr |
| 10 Aug '26 | 224.11 | 232.94 | 224.11 | 231.27 | +5.26 | +2.33% | 0.04 cr | 229.37 | 63.4% | ₹8 cr |
| 07 Aug '26 | 222.00 | 227.77 | 221.82 | 226.01 | +3.53 | +1.59% | 0.02 cr | 225.08 | 59.2% | ₹5 cr |
| 06 Aug '26 | 227.99 | 227.99 | 220.00 | 222.48 | −0.40 | −0.18% | 0.02 cr | 222.88 | 34.5% | ₹4 cr |
| 05 Aug '26 | 216.95 | 224.09 | 215.01 | 222.88 | +6.67 | +3.08% | 0.03 cr | 221.00 | 45.4% | ₹6 cr |
| 04 Aug '26 | 219.95 | 234.91 | 205.35 | 216.21 | −2.41 | −1.10% | 0.14 cr | 225.51 | 18.7% | ₹31 cr |
| 03 Aug '26 | 224.99 | 224.99 | 218.00 | 218.62 | −1.30 | −0.59% | 0.02 cr | 219.93 | 60.2% | ₹4 cr |
| 31 Jul '26 | 216.00 | 221.78 | 216.00 | 219.92 | +3.10 | +1.43% | 0.01 cr | 219.41 | 64.8% | ₹3 cr |
| 30 Jul '26 | 216.40 | 218.73 | 213.41 | 216.82 | −0.38 | −0.17% | 0.01 cr | 216.13 | 53.4% | ₹2 cr |
| 29 Jul '26 | 222.82 | 224.86 | 216.40 | 217.20 | −5.62 | −2.52% | 0.01 cr | 218.93 | 55.8% | ₹3 cr |
| 28 Jul '26 | 236.65 | 240.02 | 219.29 | 222.82 | −6.86 | −2.99% | 0.06 cr | 232.19 | 19.7% | ₹14 cr |
| 27 Jul '26 | 222.84 | 232.12 | 221.70 | 229.68 | +8.43 | +3.81% | 0.02 cr | 227.72 | 48.9% | ₹4 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.
