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 | 222.00 | 230.00 | 217.00 | 225.46 | +3.50 | +1.58% | 0.00 cr | 226.48 | ₹1 cr |
| 03 Sep '26 | 226.00 | 226.00 | 214.00 | 221.96 | +0.69 | +0.31% | 0.00 cr | 221.65 | ₹0 cr |
| 02 Sep '26 | 221.50 | 226.80 | 213.10 | 221.27 | −0.93 | −0.42% | 0.00 cr | 218.84 | ₹0 cr |
| 01 Sep '26 | 218.75 | 223.99 | 211.00 | 222.20 | +6.69 | +3.10% | 0.00 cr | 221.57 | ₹0 cr |
| 31 Aug '26 | 215.39 | 219.50 | 209.11 | 215.51 | +0.00 | +0.00% | 0.00 cr | 212.88 | ₹0 cr |
| 28 Aug '26 | 212.63 | 219.80 | 204.20 | 215.51 | +2.88 | +1.35% | 0.00 cr | 211.07 | ₹0 cr |
| 27 Aug '26 | 224.44 | 224.44 | 211.20 | 212.63 | −9.36 | −4.22% | 0.00 cr | 215.07 | ₹0 cr |
| 26 Aug '26 | 223.28 | 223.28 | 216.50 | 221.99 | +3.08 | +1.41% | 0.00 cr | 220.63 | ₹0 cr |
| 25 Aug '26 | 224.30 | 225.40 | 218.00 | 218.91 | −0.87 | −0.40% | 0.00 cr | 219.52 | ₹0 cr |
| 24 Aug '26 | 231.90 | 231.90 | 217.00 | 219.78 | −6.43 | −2.84% | 0.00 cr | 224.75 | ₹1 cr |
| 21 Aug '26 | 225.50 | 231.50 | 220.00 | 226.21 | +0.70 | +0.31% | 0.00 cr | 224.06 | ₹0 cr |
| 20 Aug '26 | 227.00 | 227.00 | 220.00 | 225.51 | +4.74 | +2.15% | 0.00 cr | 222.78 | ₹0 cr |
| 19 Aug '26 | 221.00 | 227.49 | 217.20 | 220.77 | −6.72 | −2.95% | 0.00 cr | 222.69 | ₹0 cr |
| 18 Aug '26 | 228.95 | 231.40 | 219.00 | 227.49 | −1.46 | −0.64% | 0.00 cr | 222.43 | ₹0 cr |
| 17 Aug '26 | 223.00 | 231.50 | 222.05 | 228.95 | +4.67 | +2.08% | 0.00 cr | 227.59 | ₹0 cr |
| 14 Aug '26 | 231.60 | 231.60 | 220.50 | 224.28 | −1.87 | −0.83% | 0.00 cr | 222.33 | ₹0 cr |
| 13 Aug '26 | 227.99 | 227.99 | 221.20 | 226.15 | −2.53 | −1.11% | 0.00 cr | 225.82 | ₹0 cr |
| 12 Aug '26 | 230.01 | 230.01 | 222.30 | 228.68 | −4.27 | −1.83% | 0.00 cr | 225.31 | ₹0 cr |
| 11 Aug '26 | 242.98 | 242.98 | 225.30 | 232.95 | −1.69 | −0.72% | 0.00 cr | 231.09 | ₹0 cr |
| 10 Aug '26 | 237.75 | 240.00 | 229.14 | 234.64 | −0.34 | −0.14% | 0.00 cr | 233.38 | ₹0 cr |
| 07 Aug '26 | 239.04 | 241.40 | 231.30 | 234.98 | −2.88 | −1.21% | 0.00 cr | 238.86 | ₹0 cr |
| 06 Aug '26 | 241.95 | 241.99 | 230.00 | 237.86 | +1.09 | +0.46% | 0.00 cr | 235.88 | ₹0 cr |
| 05 Aug '26 | 238.99 | 241.50 | 234.00 | 236.77 | −1.88 | −0.79% | 0.00 cr | 240.09 | ₹0 cr |
| 04 Aug '26 | 234.00 | 241.00 | 233.00 | 238.65 | +7.02 | +3.03% | 0.00 cr | 238.89 | ₹0 cr |
| 03 Aug '26 | 225.20 | 233.90 | 215.35 | 231.63 | +8.65 | +3.88% | 0.00 cr | 228.14 | ₹0 cr |
| 31 Jul '26 | 218.03 | 223.00 | 218.03 | 222.98 | +0.89 | +0.40% | 0.00 cr | 221.55 | ₹0 cr |
| 30 Jul '26 | 221.01 | 225.70 | 221.01 | 222.09 | +0.21 | +0.09% | 0.00 cr | 223.34 | ₹0 cr |
| 29 Jul '26 | 228.00 | 228.00 | 220.00 | 221.88 | +0.96 | +0.43% | 0.00 cr | 223.38 | ₹0 cr |
| 28 Jul '26 | 221.56 | 225.50 | 220.10 | 220.92 | −5.15 | −2.28% | 0.00 cr | 220.79 | ₹0 cr |
| 27 Jul '26 | 229.99 | 229.99 | 220.01 | 226.07 | +2.34 | +1.05% | 0.00 cr | 224.80 | ₹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.
