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 | 222.40 | 223.90 | 220.20 | 220.74 | −1.46 | −0.66% | 0.05 cr | 221.67 | 47.6% | ₹12 cr |
| 03 Sep '26 | 223.11 | 228.99 | 219.63 | 222.20 | −0.14 | −0.06% | 0.28 cr | 222.81 | 48.5% | ₹63 cr |
| 02 Sep '26 | 224.39 | 224.39 | 218.55 | 222.34 | −2.05 | −0.91% | 0.25 cr | 220.66 | 54.6% | ₹55 cr |
| 01 Sep '26 | 217.55 | 225.62 | 215.20 | 224.39 | +6.19 | +2.84% | 0.38 cr | 221.88 | 45.7% | ₹84 cr |
| 31 Aug '26 | 212.97 | 218.70 | 211.00 | 218.20 | +5.23 | +2.46% | 0.18 cr | 215.09 | 46.7% | ₹38 cr |
| 28 Aug '26 | 217.85 | 217.85 | 212.50 | 212.97 | −4.54 | −2.09% | 0.17 cr | 214.12 | 56.4% | ₹36 cr |
| 27 Aug '26 | 214.50 | 220.50 | 214.50 | 217.51 | +3.68 | +1.72% | 0.97 cr | 217.47 | 56.4% | ₹211 cr |
| 26 Aug '26 | 210.00 | 220.10 | 209.24 | 213.83 | +6.46 | +3.12% | 1.04 cr | 214.94 | 32.4% | ₹224 cr |
| 25 Aug '26 | 201.50 | 210.10 | 200.16 | 207.37 | +7.63 | +3.82% | 0.79 cr | 207.03 | 47.4% | ₹163 cr |
| 24 Aug '26 | 205.62 | 206.00 | 199.25 | 199.74 | −3.85 | −1.89% | 0.24 cr | 202.51 | 51.0% | ₹49 cr |
| 21 Aug '26 | 188.99 | 205.00 | 187.60 | 203.59 | +14.98 | +7.94% | 1.02 cr | 200.51 | 42.1% | ₹204 cr |
| 20 Aug '26 | 182.99 | 189.90 | 182.99 | 188.61 | +6.80 | +3.74% | 0.22 cr | 188.35 | 47.4% | ₹41 cr |
| 19 Aug '26 | 182.00 | 184.39 | 180.00 | 181.81 | −1.27 | −0.69% | 0.07 cr | 181.37 | 54.2% | ₹13 cr |
| 18 Aug '26 | 182.80 | 183.64 | 180.50 | 183.08 | −1.01 | −0.55% | 0.07 cr | 182.20 | 57.5% | ₹13 cr |
| 17 Aug '26 | 182.05 | 184.39 | 180.99 | 184.09 | +2.05 | +1.13% | 0.05 cr | 183.12 | 58.4% | ₹10 cr |
| 14 Aug '26 | 186.23 | 187.77 | 181.49 | 182.04 | −5.06 | −2.70% | 0.12 cr | 183.50 | 63.1% | ₹22 cr |
| 13 Aug '26 | 188.24 | 188.89 | 184.00 | 187.10 | −1.14 | −0.61% | 0.05 cr | 186.59 | 52.3% | ₹9 cr |
| 12 Aug '26 | 186.05 | 191.73 | 186.00 | 188.24 | +3.22 | +1.74% | 0.10 cr | 189.28 | 45.2% | ₹19 cr |
| 11 Aug '26 | 187.99 | 188.80 | 182.08 | 185.02 | −2.41 | −1.29% | 0.18 cr | 184.17 | 52.3% | ₹33 cr |
| 10 Aug '26 | 192.62 | 193.94 | 187.00 | 187.43 | −5.19 | −2.69% | 0.13 cr | 189.45 | 65.4% | ₹24 cr |
| 07 Aug '26 | 195.00 | 196.76 | 190.81 | 192.62 | −2.31 | −1.19% | 0.13 cr | 192.51 | 62.7% | ₹25 cr |
| 06 Aug '26 | 189.12 | 196.71 | 189.12 | 194.93 | +5.81 | +3.07% | 0.28 cr | 194.17 | 63.0% | ₹54 cr |
| 05 Aug '26 | 191.50 | 193.96 | 188.20 | 189.12 | −2.68 | −1.40% | 0.09 cr | 190.81 | 47.5% | ₹16 cr |
| 04 Aug '26 | 191.85 | 192.30 | 189.61 | 191.80 | +0.71 | +0.37% | 0.04 cr | 191.18 | 53.7% | ₹8 cr |
| 03 Aug '26 | 189.00 | 191.89 | 187.16 | 191.09 | +5.00 | +2.69% | 0.08 cr | 190.92 | 47.7% | ₹15 cr |
| 31 Jul '26 | 187.60 | 188.72 | 186.00 | 186.09 | −1.46 | −0.78% | 0.08 cr | 186.88 | 66.0% | ₹15 cr |
| 30 Jul '26 | 191.51 | 192.05 | 187.01 | 187.55 | −5.01 | −2.60% | 0.08 cr | 188.85 | 61.5% | ₹16 cr |
| 29 Jul '26 | 195.10 | 195.35 | 190.64 | 192.56 | −2.54 | −1.30% | 0.10 cr | 192.80 | 49.0% | ₹20 cr |
| 28 Jul '26 | 191.25 | 196.85 | 191.25 | 195.10 | +4.84 | +2.54% | 0.17 cr | 193.69 | 50.3% | ₹33 cr |
| 27 Jul '26 | 193.16 | 204.74 | 189.74 | 190.26 | +4.02 | +2.16% | 1.09 cr | 196.32 | 23.5% | ₹215 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.
