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 | 220.39 | 223.48 | 217.58 | 220.75 | +1.38 | +0.63% | 0.02 cr | 220.02 | 53.9% | ₹5 cr |
| 03 Sep '26 | 222.88 | 228.90 | 218.10 | 219.37 | +0.85 | +0.39% | 0.04 cr | 222.57 | 49.3% | ₹9 cr |
| 02 Sep '26 | 216.00 | 219.90 | 214.91 | 218.52 | +1.34 | +0.62% | 0.02 cr | 217.32 | 51.6% | ₹3 cr |
| 01 Sep '26 | 222.25 | 225.29 | 213.06 | 217.18 | −6.84 | −3.05% | 0.03 cr | 217.76 | 54.7% | ₹7 cr |
| 31 Aug '26 | 219.10 | 225.00 | 218.03 | 224.02 | +1.65 | +0.74% | 0.02 cr | 221.97 | 51.8% | ₹4 cr |
| 28 Aug '26 | 225.00 | 228.56 | 221.40 | 222.37 | −3.64 | −1.61% | 0.01 cr | 223.45 | 50.5% | ₹3 cr |
| 27 Aug '26 | 223.00 | 233.00 | 223.00 | 226.01 | −1.05 | −0.46% | 0.02 cr | 228.31 | 37.9% | ₹6 cr |
| 26 Aug '26 | 220.00 | 229.50 | 220.00 | 227.06 | +5.70 | +2.57% | 0.02 cr | 225.65 | 43.5% | ₹5 cr |
| 25 Aug '26 | 222.00 | 223.49 | 219.53 | 221.36 | −2.27 | −1.02% | 0.02 cr | 221.31 | 63.6% | ₹3 cr |
| 24 Aug '26 | 224.16 | 225.04 | 220.22 | 223.63 | −0.53 | −0.24% | 0.02 cr | 222.96 | 50.3% | ₹4 cr |
| 21 Aug '26 | 227.00 | 227.99 | 223.10 | 224.16 | −2.82 | −1.24% | 0.01 cr | 225.28 | 51.3% | ₹3 cr |
| 20 Aug '26 | 227.70 | 231.00 | 226.00 | 226.98 | +1.89 | +0.84% | 0.02 cr | 228.19 | 54.0% | ₹4 cr |
| 19 Aug '26 | 229.70 | 229.70 | 223.00 | 225.09 | −3.70 | −1.62% | 0.02 cr | 225.22 | 61.9% | ₹5 cr |
| 18 Aug '26 | 228.73 | 230.60 | 223.91 | 228.79 | +0.06 | +0.03% | 0.03 cr | 227.86 | 58.0% | ₹7 cr |
| 17 Aug '26 | 225.00 | 233.56 | 222.79 | 228.73 | +3.19 | +1.41% | 0.05 cr | 229.81 | 57.5% | ₹11 cr |
| 14 Aug '26 | 219.89 | 229.08 | 219.55 | 225.54 | +4.42 | +2.00% | 0.04 cr | 224.34 | 57.4% | ₹9 cr |
| 13 Aug '26 | 221.40 | 224.84 | 219.38 | 221.12 | −2.29 | −1.03% | 0.04 cr | 221.47 | 52.8% | ₹8 cr |
| 12 Aug '26 | 225.00 | 225.39 | 220.89 | 223.41 | −1.63 | −0.72% | 0.04 cr | 222.67 | 54.7% | ₹9 cr |
| 11 Aug '26 | 226.43 | 227.58 | 223.22 | 225.04 | −1.85 | −0.82% | 0.04 cr | 224.89 | 53.9% | ₹9 cr |
| 10 Aug '26 | 230.31 | 233.67 | 225.17 | 226.89 | −4.89 | −2.11% | 0.03 cr | 229.12 | 62.2% | ₹6 cr |
| 07 Aug '26 | 232.90 | 236.39 | 231.00 | 231.78 | −1.11 | −0.48% | 0.02 cr | 232.66 | 52.7% | ₹5 cr |
| 06 Aug '26 | 231.50 | 234.70 | 230.81 | 232.89 | +1.98 | +0.86% | 0.02 cr | 233.17 | 56.0% | ₹4 cr |
| 05 Aug '26 | 235.90 | 238.99 | 230.01 | 230.91 | −4.14 | −1.76% | 0.03 cr | 233.45 | 51.5% | ₹7 cr |
| 04 Aug '26 | 234.16 | 241.98 | 229.54 | 235.05 | +4.35 | +1.89% | 0.08 cr | 236.54 | 45.8% | ₹18 cr |
| 03 Aug '26 | 239.00 | 240.00 | 230.20 | 230.70 | −9.11 | −3.80% | 0.10 cr | 233.96 | 44.8% | ₹24 cr |
| 31 Jul '26 | 262.88 | 269.99 | 237.50 | 239.81 | −17.61 | −6.84% | 0.26 cr | 251.35 | 39.4% | ₹66 cr |
| 30 Jul '26 | 257.05 | 266.18 | 256.00 | 257.42 | −1.04 | −0.40% | 0.05 cr | 261.26 | 51.2% | ₹13 cr |
| 29 Jul '26 | 260.30 | 268.99 | 257.05 | 258.46 | −1.14 | −0.44% | 0.04 cr | 262.02 | 45.5% | ₹11 cr |
| 28 Jul '26 | 261.01 | 266.00 | 254.41 | 259.60 | −1.91 | −0.73% | 0.06 cr | 260.07 | 42.5% | ₹16 cr |
| 27 Jul '26 | 271.00 | 274.14 | 260.10 | 261.51 | −7.36 | −2.74% | 0.09 cr | 268.11 | 46.5% | ₹23 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.
