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 | 232.04 | 235.96 | 227.01 | 230.60 | −0.23 | −0.10% | 0.00 cr | 231.95 | 74.7% | ₹0 cr |
| 03 Sep '26 | 231.30 | 241.00 | 227.00 | 230.83 | +1.26 | +0.55% | 0.00 cr | 235.54 | 54.9% | ₹1 cr |
| 02 Sep '26 | 227.18 | 233.95 | 222.32 | 229.57 | +0.15 | +0.07% | 0.00 cr | 228.41 | 52.4% | ₹0 cr |
| 01 Sep '26 | 235.00 | 236.00 | 227.04 | 229.42 | −3.51 | −1.51% | 0.00 cr | 230.41 | 63.4% | ₹0 cr |
| 31 Aug '26 | 220.50 | 235.00 | 220.02 | 232.93 | +9.79 | +4.39% | 0.00 cr | 228.68 | 73.8% | ₹0 cr |
| 28 Aug '26 | 223.11 | 227.58 | 222.32 | 223.14 | +1.07 | +0.48% | 0.00 cr | 224.14 | 49.5% | ₹0 cr |
| 27 Aug '26 | 224.90 | 230.70 | 220.15 | 222.07 | −1.18 | −0.53% | 0.00 cr | 224.16 | 83.1% | ₹0 cr |
| 26 Aug '26 | 229.64 | 229.64 | 218.51 | 223.25 | −6.39 | −2.78% | 0.00 cr | 222.90 | 45.0% | ₹0 cr |
| 25 Aug '26 | 228.63 | 233.98 | 227.00 | 229.64 | +1.01 | +0.44% | 0.00 cr | 230.29 | 73.7% | ₹1 cr |
| 24 Aug '26 | 221.25 | 230.50 | 219.11 | 228.63 | +7.94 | +3.60% | 0.00 cr | 225.49 | 71.9% | ₹0 cr |
| 21 Aug '26 | 219.09 | 222.00 | 217.75 | 220.69 | +0.50 | +0.23% | 0.00 cr | 220.14 | 60.6% | ₹0 cr |
| 20 Aug '26 | 221.10 | 221.68 | 217.00 | 220.19 | −0.26 | −0.12% | 0.00 cr | 219.10 | 75.8% | ₹0 cr |
| 19 Aug '26 | 221.10 | 223.49 | 217.00 | 220.45 | +0.04 | +0.02% | 0.00 cr | 218.60 | 69.2% | ₹0 cr |
| 18 Aug '26 | 218.00 | 221.00 | 217.30 | 220.41 | +2.73 | +1.25% | 0.00 cr | 219.46 | 60.3% | ₹0 cr |
| 17 Aug '26 | 222.20 | 223.70 | 217.10 | 217.68 | −4.86 | −2.18% | 0.00 cr | 221.05 | 66.6% | ₹0 cr |
| 14 Aug '26 | 226.37 | 228.63 | 221.00 | 222.54 | −3.83 | −1.69% | 0.00 cr | 224.70 | 56.1% | ₹0 cr |
| 13 Aug '26 | 210.50 | 229.80 | 210.41 | 226.37 | +16.00 | +7.61% | 0.00 cr | 222.73 | 58.3% | ₹1 cr |
| 12 Aug '26 | 214.95 | 221.00 | 208.50 | 210.37 | −3.93 | −1.83% | 0.00 cr | 213.28 | 82.0% | ₹0 cr |
| 11 Aug '26 | 217.04 | 217.50 | 213.00 | 214.30 | −2.74 | −1.26% | 0.00 cr | 214.45 | 89.2% | ₹0 cr |
| 10 Aug '26 | 220.00 | 220.00 | 213.26 | 217.04 | −3.66 | −1.66% | 0.00 cr | 215.95 | 72.6% | ₹0 cr |
| 07 Aug '26 | 220.00 | 224.88 | 218.30 | 220.70 | −3.77 | −1.68% | 0.00 cr | 220.84 | 60.0% | ₹0 cr |
| 06 Aug '26 | 224.30 | 227.50 | 221.41 | 224.47 | +0.27 | +0.12% | 0.00 cr | 224.80 | 82.0% | ₹0 cr |
| 05 Aug '26 | 224.50 | 229.70 | 222.01 | 224.20 | +1.56 | +0.70% | 0.00 cr | 224.31 | 64.2% | ₹0 cr |
| 04 Aug '26 | 231.90 | 232.80 | 221.00 | 222.64 | −8.31 | −3.60% | 0.00 cr | 223.90 | 60.5% | ₹0 cr |
| 03 Aug '26 | 236.00 | 241.35 | 229.20 | 230.95 | +1.60 | +0.70% | 0.00 cr | 235.58 | 61.6% | ₹1 cr |
| 31 Jul '26 | 218.08 | 231.00 | 218.01 | 229.35 | +8.96 | +4.07% | 0.00 cr | 224.61 | 84.6% | ₹0 cr |
| 30 Jul '26 | 224.10 | 225.55 | 219.10 | 220.39 | −3.90 | −1.74% | 0.00 cr | 221.67 | 72.6% | ₹0 cr |
| 29 Jul '26 | 226.37 | 231.59 | 221.66 | 224.29 | −5.81 | −2.52% | 0.00 cr | 226.13 | 48.2% | ₹0 cr |
| 28 Jul '26 | 237.00 | 237.00 | 226.95 | 230.10 | −2.58 | −1.11% | 0.00 cr | 231.91 | 46.0% | ₹1 cr |
| 27 Jul '26 | 222.32 | 237.00 | 219.11 | 232.68 | +10.36 | +4.66% | 0.00 cr | 227.29 | 78.0% | ₹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.
