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 | 221.00 | 224.65 | 219.05 | 222.90 | +1.05 | +0.47% | 0.00 cr | 220.98 | 80.7% | ₹0 cr |
| 03 Sep '26 | 229.00 | 229.70 | 221.35 | 221.85 | −4.00 | −1.77% | 0.00 cr | 224.48 | 77.3% | ₹0 cr |
| 02 Sep '26 | 217.50 | 229.75 | 217.50 | 225.85 | +8.35 | +3.84% | 0.00 cr | 224.10 | 73.5% | ₹1 cr |
| 01 Sep '26 | 229.05 | 231.90 | 214.00 | 217.50 | −9.30 | −4.10% | 0.01 cr | 220.29 | 67.2% | ₹1 cr |
| 31 Aug '26 | 230.50 | 234.00 | 224.25 | 226.80 | +1.90 | +0.84% | 0.00 cr | 229.79 | 69.0% | ₹1 cr |
| 28 Aug '26 | 218.15 | 225.55 | 217.05 | 224.90 | +6.75 | +3.09% | 0.00 cr | 222.61 | 70.2% | ₹0 cr |
| 27 Aug '26 | 230.50 | 232.30 | 211.00 | 218.15 | −10.60 | −4.63% | 0.01 cr | 220.00 | 70.4% | ₹3 cr |
| 26 Aug '26 | 232.95 | 232.95 | 228.00 | 228.75 | −0.60 | −0.26% | 0.00 cr | 230.16 | 68.7% | ₹0 cr |
| 25 Aug '26 | 242.00 | 243.30 | 228.50 | 229.35 | −11.60 | −4.81% | 0.01 cr | 233.64 | 79.3% | ₹2 cr |
| 24 Aug '26 | 239.00 | 244.90 | 239.00 | 240.95 | +2.60 | +1.09% | 0.00 cr | 241.56 | 68.8% | ₹0 cr |
| 21 Aug '26 | 237.00 | 243.00 | 233.75 | 238.35 | −0.60 | −0.25% | 0.00 cr | 237.61 | 69.4% | ₹1 cr |
| 20 Aug '26 | 244.80 | 248.00 | 236.00 | 238.95 | −1.90 | −0.79% | 0.00 cr | 240.01 | 65.8% | ₹1 cr |
| 19 Aug '26 | 237.50 | 245.50 | 237.50 | 240.85 | +1.65 | +0.69% | 0.00 cr | 241.68 | 60.8% | ₹1 cr |
| 18 Aug '26 | 233.80 | 240.00 | 231.15 | 239.20 | +5.40 | +2.31% | 0.00 cr | 237.28 | 70.0% | ₹0 cr |
| 17 Aug '26 | 232.25 | 238.00 | 229.00 | 233.80 | +1.70 | +0.73% | 0.00 cr | 232.04 | 83.6% | ₹0 cr |
| 14 Aug '26 | 235.00 | 235.00 | 223.00 | 232.10 | −5.10 | −2.15% | 0.01 cr | 229.10 | 74.0% | ₹2 cr |
| 13 Aug '26 | 240.00 | 244.50 | 236.00 | 237.20 | −3.75 | −1.56% | 0.00 cr | 239.05 | 75.0% | ₹1 cr |
| 12 Aug '26 | 246.10 | 250.95 | 238.10 | 240.95 | −5.15 | −2.09% | 0.00 cr | 244.76 | 84.7% | ₹1 cr |
| 11 Aug '26 | 253.00 | 268.00 | 242.20 | 246.10 | −3.80 | −1.52% | 0.01 cr | 254.38 | 36.5% | ₹2 cr |
| 10 Aug '26 | 251.10 | 254.85 | 248.05 | 249.90 | −4.95 | −1.94% | 0.00 cr | 250.09 | 80.2% | ₹1 cr |
| 07 Aug '26 | 258.80 | 258.80 | 252.40 | 254.85 | +1.20 | +0.47% | 0.00 cr | 255.22 | 52.9% | ₹0 cr |
| 06 Aug '26 | 254.00 | 255.00 | 250.00 | 253.65 | −1.40 | −0.55% | 0.00 cr | 252.87 | 68.8% | ₹0 cr |
| 05 Aug '26 | 255.10 | 259.60 | 251.65 | 255.05 | −2.70 | −1.05% | 0.00 cr | 254.80 | 76.5% | ₹1 cr |
| 04 Aug '26 | 259.30 | 261.75 | 255.30 | 257.75 | −1.45 | −0.56% | 0.00 cr | 257.91 | 71.4% | ₹1 cr |
| 03 Aug '26 | 252.60 | 259.70 | 252.60 | 259.20 | +7.75 | +3.08% | 0.00 cr | 257.41 | 56.6% | ₹1 cr |
| 31 Jul '26 | 252.05 | 252.50 | 249.95 | 251.45 | −2.80 | −1.10% | 0.00 cr | 251.27 | 69.3% | ₹1 cr |
| 30 Jul '26 | 255.00 | 255.00 | 252.55 | 254.25 | −2.65 | −1.03% | 0.00 cr | 253.50 | 58.3% | ₹0 cr |
| 29 Jul '26 | 261.00 | 261.00 | 256.10 | 256.90 | −0.85 | −0.33% | 0.00 cr | 257.56 | 64.3% | ₹1 cr |
| 28 Jul '26 | 263.65 | 263.65 | 256.10 | 257.75 | −5.90 | −2.24% | 0.00 cr | 258.80 | 66.2% | ₹1 cr |
| 27 Jul '26 | 263.25 | 269.00 | 263.25 | 263.65 | +0.85 | +0.32% | 0.00 cr | 265.68 | 65.3% | ₹1 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.
