End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 220.00 | 224.94 | 220.00 | 221.31 | +0.53 | +0.24% | 0.00 cr | 222.31 | ₹0 cr |
| 03 Sep '26 | 220.06 | 226.99 | 218.40 | 220.78 | +0.72 | +0.33% | 0.00 cr | 223.73 | ₹1 cr |
| 02 Sep '26 | 212.00 | 223.48 | 211.50 | 220.06 | +7.22 | +3.39% | 0.00 cr | 218.56 | ₹1 cr |
| 01 Sep '26 | 218.00 | 218.90 | 212.15 | 212.84 | −4.46 | −2.05% | 0.00 cr | 214.80 | ₹0 cr |
| 31 Aug '26 | 217.50 | 221.80 | 215.00 | 217.30 | −2.65 | −1.20% | 0.00 cr | 217.63 | ₹0 cr |
| 28 Aug '26 | 219.55 | 222.00 | 218.00 | 219.95 | −2.20 | −0.99% | 0.00 cr | 219.74 | ₹0 cr |
| 27 Aug '26 | 225.00 | 226.90 | 220.60 | 222.15 | −2.55 | −1.13% | 0.00 cr | 222.68 | ₹0 cr |
| 26 Aug '26 | 224.70 | 229.90 | 222.00 | 224.70 | +3.00 | +1.35% | 0.00 cr | 224.53 | ₹0 cr |
| 25 Aug '26 | 223.45 | 223.45 | 220.00 | 221.70 | −1.75 | −0.78% | 0.00 cr | 221.34 | ₹0 cr |
| 24 Aug '26 | 224.80 | 225.70 | 221.55 | 223.45 | +0.45 | +0.20% | 0.00 cr | 223.40 | ₹0 cr |
| 21 Aug '26 | 224.95 | 225.00 | 221.15 | 223.00 | +0.00 | +0.00% | 0.00 cr | 223.24 | ₹0 cr |
| 20 Aug '26 | 223.50 | 227.90 | 222.00 | 223.00 | −0.50 | −0.22% | 0.00 cr | 224.79 | ₹0 cr |
| 19 Aug '26 | 218.50 | 227.90 | 216.00 | 223.50 | +6.00 | +2.76% | 0.00 cr | 224.85 | ₹1 cr |
| 18 Aug '26 | 220.10 | 224.90 | 215.00 | 217.50 | −4.40 | −1.98% | 0.00 cr | 219.47 | ₹0 cr |
| 17 Aug '26 | 219.60 | 224.85 | 219.60 | 221.90 | −2.05 | −0.92% | 0.00 cr | 221.77 | ₹0 cr |
| 14 Aug '26 | 221.80 | 224.90 | 218.10 | 223.95 | +2.15 | +0.97% | 0.00 cr | 222.35 | ₹0 cr |
| 13 Aug '26 | 219.10 | 225.00 | 219.10 | 221.80 | −0.85 | −0.38% | 0.00 cr | 222.25 | ₹0 cr |
| 12 Aug '26 | 223.95 | 224.80 | 216.05 | 222.65 | +0.35 | +0.16% | 0.00 cr | 220.32 | ₹1 cr |
| 11 Aug '26 | 231.65 | 231.65 | 220.60 | 222.30 | −9.85 | −4.24% | 0.01 cr | 223.51 | ₹1 cr |
| 10 Aug '26 | 242.10 | 244.15 | 231.95 | 232.15 | −12.00 | −4.92% | 0.01 cr | 235.03 | ₹1 cr |
| 07 Aug '26 | 246.60 | 250.00 | 241.10 | 244.15 | −4.85 | −1.95% | 0.00 cr | 243.14 | ₹1 cr |
| 06 Aug '26 | 264.00 | 264.00 | 245.00 | 249.00 | −2.90 | −1.15% | 0.00 cr | 252.76 | ₹1 cr |
| 05 Aug '26 | 252.90 | 264.00 | 249.00 | 251.90 | +0.25 | +0.10% | 0.01 cr | 259.01 | ₹3 cr |
| 04 Aug '26 | 255.05 | 259.95 | 248.05 | 251.65 | −3.40 | −1.33% | 0.00 cr | 251.74 | ₹0 cr |
| 03 Aug '26 | 250.00 | 256.00 | 248.00 | 255.05 | +2.94 | +1.17% | 0.00 cr | 253.20 | ₹1 cr |
| 31 Jul '26 | 246.90 | 257.00 | 238.10 | 252.11 | +5.87 | +2.38% | 0.00 cr | 252.46 | ₹1 cr |
| 30 Jul '26 | 241.00 | 249.00 | 235.00 | 246.24 | +6.97 | +2.91% | 0.00 cr | 243.40 | ₹0 cr |
| 29 Jul '26 | 237.00 | 242.87 | 235.10 | 239.27 | +0.76 | +0.32% | 0.00 cr | 238.37 | ₹0 cr |
| 28 Jul '26 | 242.55 | 242.55 | 237.26 | 238.51 | −3.32 | −1.37% | 0.00 cr | 240.09 | ₹0 cr |
| 27 Jul '26 | 244.00 | 244.00 | 236.00 | 241.83 | −0.71 | −0.29% | 0.00 cr | 240.87 | ₹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.
