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 | 218.35 | 222.70 | 216.51 | 217.91 | +0.63 | +0.29% | 0.03 cr | 220.03 | 26.9% | ₹6 cr |
| 03 Sep '26 | 217.01 | 219.80 | 217.00 | 217.28 | +1.05 | +0.49% | 0.03 cr | 218.13 | 13.4% | ₹6 cr |
| 02 Sep '26 | 215.97 | 218.39 | 213.60 | 216.23 | +0.26 | +0.12% | 0.01 cr | 216.52 | 39.6% | ₹3 cr |
| 01 Sep '26 | 220.00 | 221.85 | 213.50 | 215.97 | −3.54 | −1.61% | 0.08 cr | 218.40 | 21.5% | ₹17 cr |
| 31 Aug '26 | 220.17 | 222.49 | 217.20 | 219.51 | −0.66 | −0.30% | 0.02 cr | 219.64 | 42.2% | ₹5 cr |
| 28 Aug '26 | 219.75 | 224.30 | 218.00 | 220.17 | +0.80 | +0.36% | 0.08 cr | 221.99 | 28.8% | ₹18 cr |
| 27 Aug '26 | 220.50 | 222.98 | 217.75 | 219.37 | −1.41 | −0.64% | 0.03 cr | 219.48 | 50.4% | ₹8 cr |
| 26 Aug '26 | 227.00 | 227.79 | 219.52 | 220.78 | −5.52 | −2.44% | 0.04 cr | 222.94 | 53.6% | ₹10 cr |
| 25 Aug '26 | 228.62 | 228.67 | 223.91 | 226.30 | −2.37 | −1.04% | 0.02 cr | 225.79 | 44.2% | ₹5 cr |
| 24 Aug '26 | 231.90 | 233.00 | 227.68 | 228.67 | −1.85 | −0.80% | 0.02 cr | 229.84 | 43.5% | ₹5 cr |
| 21 Aug '26 | 224.80 | 233.50 | 224.10 | 230.52 | +6.54 | +2.92% | 0.10 cr | 230.85 | 24.8% | ₹23 cr |
| 20 Aug '26 | 226.80 | 227.70 | 223.50 | 223.98 | −0.50 | −0.22% | 0.01 cr | 225.65 | 40.9% | ₹3 cr |
| 19 Aug '26 | 225.70 | 227.59 | 223.50 | 224.48 | −0.45 | −0.20% | 0.03 cr | 225.26 | 28.0% | ₹6 cr |
| 18 Aug '26 | 227.00 | 229.69 | 224.00 | 224.93 | −2.31 | −1.02% | 0.03 cr | 227.21 | 29.5% | ₹7 cr |
| 17 Aug '26 | 223.95 | 230.18 | 223.30 | 227.24 | +3.97 | +1.78% | 0.04 cr | 227.48 | 41.8% | ₹8 cr |
| 14 Aug '26 | 227.90 | 231.00 | 222.40 | 223.27 | −3.89 | −1.71% | 0.08 cr | 226.44 | 23.3% | ₹18 cr |
| 13 Aug '26 | 230.00 | 234.70 | 225.02 | 227.16 | −2.55 | −1.11% | 0.11 cr | 230.20 | 31.4% | ₹24 cr |
| 12 Aug '26 | 234.90 | 236.00 | 228.10 | 229.71 | −3.64 | −1.56% | 0.08 cr | 231.66 | 41.9% | ₹19 cr |
| 11 Aug '26 | 234.90 | 242.00 | 231.00 | 233.35 | −0.44 | −0.19% | 0.08 cr | 237.65 | 31.5% | ₹19 cr |
| 10 Aug '26 | 234.78 | 237.00 | 232.01 | 233.79 | +0.45 | +0.19% | 0.05 cr | 234.58 | 24.6% | ₹12 cr |
| 07 Aug '26 | 231.75 | 237.30 | 231.42 | 233.34 | +2.21 | +0.96% | 0.05 cr | 234.83 | 37.5% | ₹12 cr |
| 06 Aug '26 | 232.40 | 235.00 | 230.00 | 231.13 | −0.35 | −0.15% | 0.04 cr | 232.94 | 20.5% | ₹10 cr |
| 05 Aug '26 | 233.50 | 236.37 | 230.00 | 231.48 | −0.80 | −0.34% | 0.08 cr | 233.49 | 30.2% | ₹19 cr |
| 04 Aug '26 | 230.45 | 233.80 | 228.59 | 232.28 | +2.43 | +1.06% | 0.05 cr | 232.06 | 29.8% | ₹13 cr |
| 03 Aug '26 | 225.01 | 232.40 | 225.01 | 229.85 | +7.01 | +3.15% | 0.08 cr | 229.24 | 29.2% | ₹18 cr |
| 31 Jul '26 | 221.00 | 223.94 | 219.00 | 222.84 | +2.94 | +1.34% | 0.02 cr | 221.80 | 34.7% | ₹4 cr |
| 30 Jul '26 | 219.90 | 222.00 | 218.10 | 219.90 | +0.41 | +0.19% | 0.02 cr | 220.22 | 35.9% | ₹4 cr |
| 29 Jul '26 | 221.01 | 221.25 | 218.50 | 219.49 | −0.21 | −0.10% | 0.02 cr | 220.04 | 42.4% | ₹4 cr |
| 28 Jul '26 | 220.90 | 221.86 | 216.41 | 219.70 | −0.48 | −0.22% | 0.05 cr | 219.20 | 50.2% | ₹10 cr |
| 27 Jul '26 | 220.90 | 227.56 | 219.08 | 220.18 | +0.52 | +0.24% | 0.04 cr | 223.03 | 26.5% | ₹10 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.
