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 | 223.97 | 225.00 | 220.51 | 223.24 | −0.73 | −0.33% | 0.04 cr | 222.75 | 52.2% | ₹8 cr |
| 03 Sep '26 | 222.40 | 224.70 | 220.41 | 223.97 | +3.10 | +1.40% | 0.05 cr | 222.98 | 55.1% | ₹10 cr |
| 02 Sep '26 | 223.50 | 223.50 | 220.10 | 220.87 | −3.05 | −1.36% | 0.02 cr | 221.33 | 47.4% | ₹5 cr |
| 01 Sep '26 | 225.99 | 225.99 | 222.00 | 223.92 | −2.27 | −1.00% | 0.03 cr | 223.96 | 56.4% | ₹7 cr |
| 31 Aug '26 | 225.79 | 227.25 | 222.64 | 226.19 | +0.05 | +0.02% | 0.03 cr | 225.29 | 42.9% | ₹8 cr |
| 28 Aug '26 | 225.00 | 227.80 | 223.10 | 226.14 | +1.15 | +0.51% | 0.04 cr | 225.54 | 46.7% | ₹10 cr |
| 27 Aug '26 | 225.17 | 227.34 | 222.15 | 224.99 | −0.18 | −0.08% | 0.02 cr | 224.92 | 43.4% | ₹5 cr |
| 26 Aug '26 | 226.08 | 227.45 | 224.28 | 225.17 | −0.91 | −0.40% | 0.03 cr | 225.69 | 46.3% | ₹7 cr |
| 25 Aug '26 | 228.55 | 228.65 | 224.90 | 226.08 | −2.47 | −1.08% | 0.04 cr | 226.52 | 53.9% | ₹8 cr |
| 24 Aug '26 | 229.00 | 232.89 | 227.42 | 228.55 | +0.40 | +0.18% | 0.06 cr | 230.47 | 43.4% | ₹14 cr |
| 21 Aug '26 | 231.00 | 233.28 | 227.01 | 228.15 | +5.04 | +2.26% | 0.17 cr | 229.67 | 37.8% | ₹39 cr |
| 20 Aug '26 | 224.45 | 225.13 | 222.19 | 223.11 | +0.57 | +0.26% | 0.04 cr | 223.39 | 55.4% | ₹9 cr |
| 19 Aug '26 | 216.63 | 225.00 | 215.80 | 222.54 | +5.91 | +2.73% | 0.10 cr | 220.42 | 56.7% | ₹21 cr |
| 18 Aug '26 | 217.93 | 219.91 | 216.20 | 216.63 | −1.29 | −0.59% | 0.05 cr | 217.45 | 51.4% | ₹11 cr |
| 17 Aug '26 | 218.00 | 219.80 | 216.60 | 217.92 | −0.48 | −0.22% | 0.05 cr | 217.74 | 39.2% | ₹10 cr |
| 14 Aug '26 | 220.00 | 220.29 | 217.95 | 218.40 | −1.55 | −0.70% | 0.02 cr | 218.95 | 41.0% | ₹4 cr |
| 13 Aug '26 | 219.20 | 221.45 | 217.68 | 219.95 | +0.92 | +0.42% | 0.04 cr | 219.31 | 45.8% | ₹9 cr |
| 12 Aug '26 | 218.99 | 220.10 | 217.10 | 219.03 | +0.21 | +0.10% | 0.05 cr | 218.15 | 49.0% | ₹12 cr |
| 11 Aug '26 | 223.50 | 223.51 | 217.59 | 218.82 | −3.25 | −1.46% | 0.06 cr | 219.20 | 60.0% | ₹13 cr |
| 10 Aug '26 | 225.90 | 226.00 | 221.50 | 222.07 | −2.30 | −1.03% | 0.04 cr | 222.55 | 44.5% | ₹8 cr |
| 07 Aug '26 | 218.00 | 225.00 | 218.00 | 224.37 | +5.37 | +2.45% | 0.09 cr | 222.33 | 41.6% | ₹19 cr |
| 06 Aug '26 | 227.00 | 233.55 | 216.99 | 219.00 | −7.54 | −3.33% | 0.44 cr | 226.25 | 29.4% | ₹99 cr |
| 05 Aug '26 | 224.39 | 227.92 | 222.80 | 226.54 | +2.77 | +1.24% | 0.07 cr | 225.02 | 43.1% | ₹15 cr |
| 04 Aug '26 | 223.20 | 225.00 | 221.10 | 223.77 | +0.57 | +0.26% | 0.05 cr | 223.15 | 47.8% | ₹11 cr |
| 03 Aug '26 | 223.90 | 225.00 | 222.38 | 223.20 | +0.85 | +0.38% | 0.06 cr | 223.62 | 46.4% | ₹12 cr |
| 31 Jul '26 | 221.45 | 226.80 | 218.59 | 222.35 | +2.00 | +0.91% | 0.09 cr | 222.94 | 31.5% | ₹21 cr |
| 30 Jul '26 | 223.49 | 224.82 | 219.15 | 220.35 | −3.02 | −1.35% | 0.05 cr | 221.74 | 43.1% | ₹12 cr |
| 29 Jul '26 | 218.00 | 226.80 | 216.36 | 223.37 | +7.01 | +3.24% | 0.12 cr | 222.37 | 35.3% | ₹27 cr |
| 28 Jul '26 | 218.50 | 219.43 | 216.00 | 216.36 | −3.08 | −1.40% | 0.03 cr | 217.35 | 55.1% | ₹7 cr |
| 27 Jul '26 | 218.40 | 221.73 | 217.50 | 219.44 | +2.89 | +1.33% | 0.04 cr | 219.51 | 34.9% | ₹10 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.
