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 | 221.90 | 221.90 | 217.30 | 218.32 | −2.26 | −1.02% | 0.00 cr | 218.91 | 61.7% | ₹1 cr |
| 03 Sep '26 | 216.42 | 225.50 | 216.42 | 220.58 | +4.16 | +1.92% | 0.00 cr | 221.10 | 64.3% | ₹1 cr |
| 02 Sep '26 | 221.55 | 222.90 | 215.40 | 216.42 | −6.72 | −3.01% | 0.02 cr | 217.43 | 79.2% | ₹5 cr |
| 01 Sep '26 | 226.60 | 229.50 | 221.20 | 223.14 | −3.58 | −1.58% | 0.00 cr | 225.88 | 43.9% | ₹1 cr |
| 31 Aug '26 | 232.69 | 232.86 | 226.20 | 226.72 | −5.96 | −2.56% | 0.00 cr | 228.30 | 61.3% | ₹1 cr |
| 28 Aug '26 | 234.38 | 236.90 | 230.00 | 232.68 | −1.57 | −0.67% | 0.00 cr | 233.69 | 59.7% | ₹1 cr |
| 27 Aug '26 | 232.99 | 237.85 | 231.00 | 234.25 | +1.13 | +0.48% | 0.01 cr | 234.47 | 45.9% | ₹2 cr |
| 26 Aug '26 | 232.54 | 240.98 | 230.70 | 233.12 | +0.58 | +0.25% | 0.01 cr | 236.69 | 49.0% | ₹3 cr |
| 25 Aug '26 | 228.01 | 234.95 | 226.20 | 232.54 | +4.53 | +1.99% | 0.02 cr | 231.36 | 68.5% | ₹4 cr |
| 24 Aug '26 | 235.00 | 235.00 | 226.22 | 228.01 | −6.10 | −2.61% | 0.01 cr | 228.74 | 55.9% | ₹1 cr |
| 21 Aug '26 | 239.24 | 240.97 | 232.10 | 234.11 | +1.79 | +0.77% | 0.01 cr | 237.35 | 47.0% | ₹3 cr |
| 20 Aug '26 | 238.00 | 239.90 | 230.63 | 232.32 | −5.91 | −2.48% | 0.01 cr | 235.88 | 50.0% | ₹2 cr |
| 19 Aug '26 | 229.89 | 241.89 | 228.00 | 238.23 | +9.73 | +4.26% | 0.03 cr | 237.89 | 55.5% | ₹8 cr |
| 18 Aug '26 | 228.00 | 235.99 | 222.44 | 228.50 | −0.60 | −0.26% | 0.02 cr | 230.99 | 31.8% | ₹5 cr |
| 17 Aug '26 | 218.07 | 229.80 | 218.07 | 229.10 | +9.48 | +4.32% | 0.01 cr | 225.14 | 62.7% | ₹3 cr |
| 14 Aug '26 | 213.11 | 221.39 | 212.50 | 219.62 | +4.11 | +1.91% | 0.00 cr | 216.98 | 49.4% | ₹1 cr |
| 13 Aug '26 | 220.18 | 221.00 | 214.01 | 215.51 | −4.67 | −2.12% | 0.00 cr | 216.53 | 61.7% | ₹1 cr |
| 12 Aug '26 | 226.94 | 229.90 | 219.00 | 220.18 | −5.78 | −2.56% | 0.03 cr | 224.98 | 22.8% | ₹6 cr |
| 11 Aug '26 | 219.90 | 227.00 | 219.90 | 225.96 | +6.52 | +2.97% | 0.01 cr | 224.76 | 57.4% | ₹2 cr |
| 10 Aug '26 | 220.28 | 221.00 | 218.80 | 219.44 | −0.91 | −0.41% | 0.00 cr | 219.74 | 54.0% | ₹0 cr |
| 07 Aug '26 | 221.00 | 222.80 | 218.50 | 220.35 | −0.67 | −0.30% | 0.00 cr | 219.83 | 44.3% | ₹1 cr |
| 06 Aug '26 | 224.20 | 226.39 | 219.51 | 221.02 | −3.51 | −1.56% | 0.01 cr | 222.61 | 37.8% | ₹1 cr |
| 05 Aug '26 | 227.50 | 227.50 | 223.01 | 224.53 | −0.94 | −0.42% | 0.00 cr | 224.96 | 43.5% | ₹1 cr |
| 04 Aug '26 | 227.00 | 231.00 | 225.00 | 225.47 | −1.31 | −0.58% | 0.01 cr | 227.50 | 37.8% | ₹3 cr |
| 03 Aug '26 | 226.90 | 228.70 | 223.73 | 226.78 | +1.13 | +0.50% | 0.01 cr | 226.19 | 45.2% | ₹2 cr |
| 31 Jul '26 | 225.90 | 228.69 | 220.00 | 225.65 | +1.83 | +0.82% | 0.02 cr | 225.30 | 41.1% | ₹4 cr |
| 30 Jul '26 | 224.90 | 225.22 | 221.10 | 223.82 | +0.52 | +0.23% | 0.01 cr | 223.41 | 42.1% | ₹2 cr |
| 29 Jul '26 | 221.32 | 227.00 | 221.32 | 223.30 | +1.67 | +0.75% | 0.01 cr | 224.04 | 43.6% | ₹1 cr |
| 28 Jul '26 | 226.00 | 226.00 | 219.42 | 221.63 | −0.58 | −0.26% | 0.00 cr | 220.95 | 22.1% | ₹1 cr |
| 27 Jul '26 | 223.44 | 226.87 | 220.01 | 222.21 | −1.23 | −0.55% | 0.01 cr | 223.11 | 29.1% | ₹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.
