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 | 231.55 | 231.55 | 225.81 | 228.34 | −2.40 | −1.04% | 0.03 cr | 227.94 | 45.0% | ₹6 cr |
| 03 Sep '26 | 224.79 | 232.00 | 224.79 | 230.74 | +6.03 | +2.68% | 0.05 cr | 229.21 | 45.2% | ₹11 cr |
| 02 Sep '26 | 231.03 | 231.03 | 223.58 | 224.71 | −6.32 | −2.74% | 0.03 cr | 225.50 | 44.9% | ₹6 cr |
| 01 Sep '26 | 232.00 | 234.80 | 226.67 | 231.03 | +0.25 | +0.11% | 0.07 cr | 230.49 | 43.9% | ₹15 cr |
| 31 Aug '26 | 224.95 | 232.60 | 220.10 | 230.78 | +5.67 | +2.52% | 0.11 cr | 228.70 | 59.1% | ₹24 cr |
| 28 Aug '26 | 221.79 | 226.80 | 218.69 | 225.11 | +4.04 | +1.83% | 0.06 cr | 224.71 | 56.5% | ₹14 cr |
| 27 Aug '26 | 218.98 | 221.90 | 216.56 | 221.07 | +2.86 | +1.31% | 0.04 cr | 219.48 | 62.0% | ₹10 cr |
| 26 Aug '26 | 218.40 | 220.25 | 214.79 | 218.21 | +0.29 | +0.13% | 0.06 cr | 218.01 | 54.4% | ₹12 cr |
| 25 Aug '26 | 223.28 | 223.28 | 215.10 | 217.92 | −3.47 | −1.57% | 0.06 cr | 218.59 | 54.6% | ₹13 cr |
| 24 Aug '26 | 215.05 | 222.07 | 213.60 | 221.39 | +8.52 | +4.00% | 0.12 cr | 219.11 | 47.9% | ₹26 cr |
| 21 Aug '26 | 214.50 | 218.40 | 212.10 | 212.87 | −0.88 | −0.41% | 0.05 cr | 215.32 | 49.1% | ₹10 cr |
| 20 Aug '26 | 215.25 | 215.80 | 212.00 | 213.75 | +0.67 | +0.31% | 0.05 cr | 214.18 | 55.2% | ₹10 cr |
| 19 Aug '26 | 211.35 | 214.00 | 205.25 | 213.08 | +1.09 | +0.51% | 0.11 cr | 209.26 | 42.7% | ₹22 cr |
| 18 Aug '26 | 218.33 | 220.00 | 211.59 | 211.99 | −2.93 | −1.36% | 0.10 cr | 214.16 | 48.9% | ₹21 cr |
| 17 Aug '26 | 213.99 | 220.01 | 212.80 | 214.92 | +1.35 | +0.63% | 0.08 cr | 216.50 | 51.5% | ₹17 cr |
| 14 Aug '26 | 218.49 | 219.31 | 212.00 | 213.57 | −4.87 | −2.23% | 0.06 cr | 214.79 | 48.7% | ₹13 cr |
| 13 Aug '26 | 216.90 | 220.00 | 216.30 | 218.44 | +2.74 | +1.27% | 0.04 cr | 217.91 | 52.2% | ₹8 cr |
| 12 Aug '26 | 220.02 | 221.00 | 214.76 | 215.70 | −3.39 | −1.55% | 0.06 cr | 218.05 | 50.4% | ₹14 cr |
| 11 Aug '26 | 218.87 | 221.80 | 212.90 | 219.09 | −2.18 | −0.99% | 0.15 cr | 216.57 | 37.6% | ₹32 cr |
| 10 Aug '26 | 226.51 | 229.90 | 216.10 | 221.27 | −4.33 | −1.92% | 0.13 cr | 224.65 | 46.3% | ₹29 cr |
| 07 Aug '26 | 232.62 | 233.46 | 224.31 | 225.60 | −5.87 | −2.54% | 0.05 cr | 228.02 | 58.0% | ₹11 cr |
| 06 Aug '26 | 227.40 | 237.00 | 225.50 | 231.47 | +4.59 | +2.02% | 0.13 cr | 232.64 | 43.2% | ₹31 cr |
| 05 Aug '26 | 231.90 | 232.07 | 225.10 | 226.88 | −1.71 | −0.75% | 0.05 cr | 228.69 | 45.0% | ₹11 cr |
| 04 Aug '26 | 224.00 | 229.35 | 221.85 | 228.59 | +6.01 | +2.70% | 0.08 cr | 226.92 | 39.0% | ₹18 cr |
| 03 Aug '26 | 219.00 | 227.80 | 217.30 | 222.58 | +5.88 | +2.71% | 0.18 cr | 223.24 | 55.8% | ₹40 cr |
| 31 Jul '26 | 216.00 | 222.80 | 213.50 | 216.70 | +2.80 | +1.31% | 0.11 cr | 217.88 | 44.3% | ₹24 cr |
| 30 Jul '26 | 215.25 | 217.85 | 213.00 | 213.90 | −1.25 | −0.58% | 0.05 cr | 215.05 | 51.2% | ₹11 cr |
| 29 Jul '26 | 215.60 | 221.00 | 214.50 | 215.15 | +0.05 | +0.02% | 0.06 cr | 217.73 | 54.1% | ₹13 cr |
| 28 Jul '26 | 218.65 | 219.70 | 212.10 | 215.10 | −4.00 | −1.83% | 0.08 cr | 214.87 | 56.7% | ₹17 cr |
| 27 Jul '26 | 220.50 | 226.50 | 217.25 | 219.10 | +1.05 | +0.48% | 0.08 cr | 221.63 | 44.0% | ₹17 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.
