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 | 228.00 | 230.20 | 223.25 | 225.25 | −4.85 | −2.11% | 0.00 cr | 225.92 | 75.0% | ₹0 cr |
| 03 Sep '26 | 234.50 | 239.95 | 229.05 | 230.10 | −2.15 | −0.93% | 0.00 cr | 235.79 | 58.1% | ₹1 cr |
| 02 Sep '26 | 219.40 | 239.00 | 217.45 | 232.25 | +12.15 | +5.52% | 0.00 cr | 231.13 | 72.2% | ₹1 cr |
| 01 Sep '26 | 218.50 | 227.55 | 218.50 | 220.10 | −3.05 | −1.37% | 0.00 cr | 224.86 | 71.8% | ₹0 cr |
| 31 Aug '26 | 236.95 | 236.95 | 222.30 | 223.15 | −10.75 | −4.60% | 0.00 cr | 227.46 | 66.7% | ₹1 cr |
| 28 Aug '26 | 218.60 | 235.00 | 218.60 | 233.90 | +15.25 | +6.97% | 0.01 cr | 227.31 | 75.9% | ₹1 cr |
| 27 Aug '26 | 218.00 | 220.50 | 215.30 | 218.65 | −0.05 | −0.02% | 0.00 cr | 218.39 | 71.0% | ₹0 cr |
| 26 Aug '26 | 215.00 | 219.45 | 215.00 | 218.70 | +4.75 | +2.22% | 0.00 cr | 217.07 | 78.2% | ₹0 cr |
| 25 Aug '26 | 214.05 | 214.95 | 212.10 | 213.95 | −2.25 | −1.04% | 0.00 cr | 213.03 | 77.8% | ₹0 cr |
| 24 Aug '26 | 219.80 | 219.80 | 212.00 | 216.20 | −1.45 | −0.67% | 0.00 cr | 214.89 | 72.9% | ₹0 cr |
| 21 Aug '26 | 215.75 | 218.00 | 213.00 | 217.65 | +3.90 | +1.82% | 0.00 cr | 214.87 | 88.6% | ₹0 cr |
| 20 Aug '26 | 215.90 | 215.90 | 211.85 | 213.75 | +3.25 | +1.54% | 0.00 cr | 214.03 | 62.5% | ₹0 cr |
| 19 Aug '26 | 213.00 | 215.05 | 209.00 | 210.50 | −4.10 | −1.91% | 0.00 cr | 211.86 | 82.9% | ₹0 cr |
| 18 Aug '26 | 221.90 | 221.90 | 212.00 | 214.60 | −3.50 | −1.60% | 0.00 cr | 214.01 | 70.8% | ₹1 cr |
| 17 Aug '26 | 214.00 | 220.55 | 212.35 | 218.10 | +3.25 | +1.51% | 0.00 cr | 216.30 | 65.5% | ₹0 cr |
| 14 Aug '26 | 217.95 | 217.95 | 213.00 | 214.85 | +0.45 | +0.21% | 0.00 cr | 214.68 | 67.7% | ₹0 cr |
| 13 Aug '26 | 218.15 | 219.80 | 214.25 | 214.40 | −3.10 | −1.43% | 0.00 cr | 216.93 | 78.6% | ₹0 cr |
| 12 Aug '26 | 218.50 | 221.95 | 216.50 | 217.50 | −1.00 | −0.46% | 0.00 cr | 218.70 | 69.2% | ₹0 cr |
| 11 Aug '26 | 210.25 | 225.00 | 210.00 | 218.50 | +6.20 | +2.92% | 0.00 cr | 218.21 | 67.3% | ₹1 cr |
| 10 Aug '26 | 213.90 | 213.90 | 210.15 | 212.30 | +1.85 | +0.88% | 0.00 cr | 211.96 | 70.4% | ₹0 cr |
| 07 Aug '26 | 211.00 | 214.00 | 209.35 | 210.45 | −1.35 | −0.64% | 0.00 cr | 211.34 | 75.0% | ₹0 cr |
| 06 Aug '26 | 218.00 | 218.95 | 210.10 | 211.80 | −3.20 | −1.49% | 0.00 cr | 212.78 | 69.2% | ₹0 cr |
| 05 Aug '26 | 215.30 | 217.85 | 214.00 | 215.00 | −0.30 | −0.14% | 0.00 cr | 215.85 | 80.6% | ₹0 cr |
| 04 Aug '26 | 221.00 | 221.50 | 214.00 | 215.30 | −5.10 | −2.31% | 0.00 cr | 216.41 | 86.0% | ₹0 cr |
| 03 Aug '26 | 220.00 | 222.00 | 215.45 | 220.40 | +4.75 | +2.20% | 0.00 cr | 220.93 | 90.9% | ₹0 cr |
| 31 Jul '26 | 216.15 | 220.00 | 215.50 | 215.65 | +1.20 | +0.56% | 0.00 cr | 218.17 | 79.0% | ₹0 cr |
| 30 Jul '26 | 219.10 | 219.10 | 214.00 | 214.45 | −3.60 | −1.65% | 0.00 cr | 214.88 | 90.5% | ₹0 cr |
| 29 Jul '26 | 221.00 | 221.00 | 216.00 | 218.05 | −0.45 | −0.21% | 0.00 cr | 218.29 | 75.0% | ₹0 cr |
| 28 Jul '26 | 217.00 | 220.00 | 212.60 | 218.50 | +3.60 | +1.68% | 0.00 cr | 216.47 | 73.3% | ₹0 cr |
| 27 Jul '26 | 214.00 | 223.90 | 214.00 | 214.90 | +0.50 | +0.23% | 0.00 cr | 217.27 | 43.6% | ₹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.
