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 | 221.30 | 224.90 | 220.53 | 222.69 | +1.85 | +0.84% | 0.00 cr | 221.75 | 91.0% | ₹1 cr |
| 03 Sep '26 | 221.34 | 226.00 | 220.00 | 220.84 | −0.50 | −0.23% | 0.00 cr | 221.49 | 72.2% | ₹0 cr |
| 02 Sep '26 | 224.48 | 226.60 | 220.51 | 221.34 | −3.17 | −1.41% | 0.00 cr | 222.72 | 58.6% | ₹0 cr |
| 01 Sep '26 | 218.10 | 228.00 | 218.10 | 224.51 | +3.90 | +1.77% | 0.00 cr | 223.93 | 56.0% | ₹0 cr |
| 31 Aug '26 | 225.10 | 232.00 | 220.00 | 220.61 | −7.88 | −3.45% | 0.00 cr | 222.39 | 64.6% | ₹0 cr |
| 28 Aug '26 | 229.50 | 229.50 | 225.33 | 228.49 | −0.36 | −0.16% | 0.00 cr | 227.08 | 59.5% | ₹0 cr |
| 27 Aug '26 | 227.50 | 233.70 | 227.50 | 228.85 | −0.80 | −0.35% | 0.00 cr | 230.53 | 52.7% | ₹0 cr |
| 26 Aug '26 | 229.00 | 233.79 | 227.44 | 229.65 | +3.72 | +1.65% | 0.00 cr | 230.18 | 53.9% | ₹0 cr |
| 25 Aug '26 | 219.90 | 249.00 | 215.00 | 225.93 | +9.85 | +4.56% | 0.02 cr | 233.20 | 37.3% | ₹5 cr |
| 24 Aug '26 | 220.00 | 220.00 | 215.30 | 216.08 | +0.23 | +0.11% | 0.00 cr | 216.56 | 76.8% | ₹0 cr |
| 21 Aug '26 | 215.40 | 221.98 | 214.01 | 215.85 | +2.40 | +1.12% | 0.00 cr | 216.51 | 52.5% | ₹0 cr |
| 20 Aug '26 | 216.10 | 218.39 | 213.00 | 213.45 | −1.59 | −0.74% | 0.00 cr | 214.90 | 83.1% | ₹0 cr |
| 19 Aug '26 | 214.19 | 218.00 | 213.13 | 215.04 | +1.91 | +0.90% | 0.00 cr | 215.98 | 75.0% | ₹0 cr |
| 18 Aug '26 | 216.04 | 218.99 | 212.66 | 213.13 | −2.19 | −1.02% | 0.00 cr | 214.46 | 73.8% | ₹0 cr |
| 17 Aug '26 | 224.45 | 224.45 | 213.50 | 215.32 | −1.83 | −0.84% | 0.00 cr | 214.99 | 68.7% | ₹1 cr |
| 14 Aug '26 | 218.00 | 221.39 | 215.50 | 217.15 | −1.12 | −0.51% | 0.00 cr | 217.94 | 67.5% | ₹0 cr |
| 13 Aug '26 | 229.80 | 230.00 | 216.70 | 218.27 | −15.35 | −6.57% | 0.01 cr | 220.05 | 57.0% | ₹2 cr |
| 12 Aug '26 | 230.00 | 234.90 | 224.10 | 233.62 | +7.11 | +3.14% | 0.00 cr | 231.16 | 72.1% | ₹1 cr |
| 11 Aug '26 | 231.02 | 232.63 | 223.86 | 226.51 | −4.74 | −2.05% | 0.00 cr | 226.68 | 74.3% | ₹1 cr |
| 10 Aug '26 | 230.00 | 237.00 | 230.00 | 231.25 | −1.32 | −0.57% | 0.00 cr | 233.21 | 61.4% | ₹0 cr |
| 07 Aug '26 | 238.00 | 238.00 | 231.25 | 232.57 | −4.20 | −1.77% | 0.00 cr | 234.41 | 76.2% | ₹0 cr |
| 06 Aug '26 | 232.10 | 238.00 | 231.21 | 236.77 | +5.88 | +2.55% | 0.00 cr | 235.01 | 66.5% | ₹0 cr |
| 05 Aug '26 | 230.20 | 234.50 | 230.20 | 230.89 | −1.19 | −0.51% | 0.00 cr | 231.70 | 72.2% | ₹0 cr |
| 04 Aug '26 | 237.00 | 237.00 | 230.20 | 232.08 | −2.72 | −1.16% | 0.00 cr | 232.28 | 70.2% | ₹0 cr |
| 03 Aug '26 | 238.99 | 238.99 | 232.65 | 234.80 | +0.10 | +0.04% | 0.00 cr | 235.80 | 79.8% | ₹0 cr |
| 31 Jul '26 | 234.80 | 236.90 | 229.95 | 234.70 | +1.95 | +0.84% | 0.00 cr | 233.38 | 62.0% | ₹0 cr |
| 30 Jul '26 | 238.00 | 239.00 | 229.00 | 232.75 | −2.05 | −0.87% | 0.00 cr | 232.01 | 41.7% | ₹1 cr |
| 29 Jul '26 | 229.20 | 236.00 | 229.20 | 234.80 | +5.60 | +2.44% | 0.00 cr | 233.82 | 59.1% | ₹0 cr |
| 28 Jul '26 | 231.10 | 233.95 | 226.40 | 229.20 | −1.65 | −0.71% | 0.00 cr | 229.18 | 66.1% | ₹0 cr |
| 27 Jul '26 | 231.80 | 239.90 | 230.30 | 230.85 | +0.60 | +0.26% | 0.00 cr | 231.52 | 76.4% | ₹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.
