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 | 219.94 | 219.94 | 211.31 | 216.50 | −2.50 | −1.14% | 0.16 cr | 215.12 | 55.6% | ₹35 cr |
| 03 Sep '26 | 219.39 | 220.91 | 217.00 | 219.00 | +0.84 | +0.39% | 0.04 cr | 218.57 | 53.4% | ₹8 cr |
| 02 Sep '26 | 220.11 | 221.05 | 217.01 | 218.16 | −3.09 | −1.40% | 0.05 cr | 218.46 | 57.0% | ₹11 cr |
| 01 Sep '26 | 222.11 | 222.79 | 217.40 | 221.25 | −1.43 | −0.64% | 0.08 cr | 220.16 | 50.9% | ₹18 cr |
| 31 Aug '26 | 221.94 | 224.94 | 219.33 | 222.68 | +1.36 | +0.61% | 0.10 cr | 221.97 | 47.6% | ₹22 cr |
| 28 Aug '26 | 223.39 | 224.00 | 220.50 | 221.32 | −1.08 | −0.49% | 0.06 cr | 222.27 | 53.6% | ₹14 cr |
| 27 Aug '26 | 220.00 | 223.00 | 219.11 | 222.40 | +2.61 | +1.19% | 0.09 cr | 221.56 | 61.2% | ₹21 cr |
| 26 Aug '26 | 223.20 | 224.10 | 219.00 | 219.79 | −3.46 | −1.55% | 0.13 cr | 220.81 | 55.0% | ₹29 cr |
| 25 Aug '26 | 218.79 | 225.00 | 216.11 | 223.25 | +5.03 | +2.31% | 0.18 cr | 220.83 | 47.8% | ₹39 cr |
| 24 Aug '26 | 219.73 | 222.24 | 217.50 | 218.22 | −1.51 | −0.69% | 0.07 cr | 219.55 | 51.9% | ₹15 cr |
| 21 Aug '26 | 220.07 | 222.23 | 219.00 | 219.73 | −0.32 | −0.15% | 0.06 cr | 220.50 | 45.6% | ₹14 cr |
| 20 Aug '26 | 221.94 | 226.30 | 219.11 | 220.05 | −0.22 | −0.10% | 0.09 cr | 222.90 | 45.9% | ₹20 cr |
| 19 Aug '26 | 219.10 | 223.25 | 218.81 | 220.27 | +0.69 | +0.31% | 0.10 cr | 221.11 | 56.9% | ₹21 cr |
| 18 Aug '26 | 219.25 | 220.80 | 217.72 | 219.58 | +0.73 | +0.33% | 0.07 cr | 219.48 | 50.0% | ₹15 cr |
| 17 Aug '26 | 216.00 | 219.50 | 215.00 | 218.85 | +2.45 | +1.13% | 0.12 cr | 217.62 | 52.5% | ₹26 cr |
| 14 Aug '26 | 218.70 | 218.70 | 212.00 | 216.40 | −1.03 | −0.47% | 0.19 cr | 215.57 | 50.0% | ₹41 cr |
| 13 Aug '26 | 219.50 | 226.70 | 215.10 | 217.43 | −2.39 | −1.09% | 0.46 cr | 220.43 | 27.4% | ₹101 cr |
| 12 Aug '26 | 225.15 | 225.15 | 217.80 | 219.82 | −4.50 | −2.01% | 0.06 cr | 221.55 | 67.6% | ₹13 cr |
| 11 Aug '26 | 218.40 | 224.99 | 218.00 | 224.32 | +5.84 | +2.67% | 0.09 cr | 222.78 | 53.5% | ₹21 cr |
| 10 Aug '26 | 219.40 | 221.54 | 216.50 | 218.48 | −0.96 | −0.44% | 0.09 cr | 218.34 | 47.3% | ₹20 cr |
| 07 Aug '26 | 218.31 | 220.50 | 216.00 | 219.44 | +1.13 | +0.52% | 0.07 cr | 218.29 | 57.4% | ₹15 cr |
| 06 Aug '26 | 218.75 | 219.00 | 215.81 | 218.31 | +0.74 | +0.34% | 0.07 cr | 217.40 | 61.8% | ₹15 cr |
| 05 Aug '26 | 218.25 | 219.40 | 215.50 | 217.57 | −0.17 | −0.08% | 0.09 cr | 217.14 | 56.0% | ₹19 cr |
| 04 Aug '26 | 218.00 | 220.88 | 213.91 | 217.74 | −0.90 | −0.41% | 0.08 cr | 217.36 | 50.6% | ₹18 cr |
| 03 Aug '26 | 218.50 | 223.36 | 216.00 | 218.64 | −0.69 | −0.31% | 0.10 cr | 219.20 | 47.1% | ₹21 cr |
| 31 Jul '26 | 219.25 | 221.70 | 217.21 | 219.33 | +0.64 | +0.29% | 0.05 cr | 220.20 | 51.5% | ₹10 cr |
| 30 Jul '26 | 221.15 | 222.39 | 217.60 | 218.69 | −3.36 | −1.51% | 0.04 cr | 219.52 | 59.6% | ₹9 cr |
| 29 Jul '26 | 222.00 | 223.59 | 220.00 | 222.05 | +0.18 | +0.08% | 0.04 cr | 221.85 | 48.0% | ₹9 cr |
| 28 Jul '26 | 222.11 | 224.58 | 220.11 | 221.87 | −1.59 | −0.71% | 0.04 cr | 221.91 | 52.8% | ₹8 cr |
| 27 Jul '26 | 220.76 | 226.64 | 219.75 | 223.46 | +4.17 | +1.90% | 0.06 cr | 223.75 | 44.7% | ₹13 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.
