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 | 225.00 | 226.99 | 224.42 | 225.56 | +0.52 | +0.23% | 0.01 cr | 225.66 | 62.6% | ₹1 cr |
| 03 Sep '26 | 223.48 | 227.29 | 223.05 | 225.04 | +2.18 | +0.98% | 0.01 cr | 224.95 | 49.2% | ₹2 cr |
| 02 Sep '26 | 226.01 | 226.95 | 222.30 | 222.86 | −8.56 | −3.70% | 0.02 cr | 223.69 | 57.0% | ₹3 cr |
| 01 Sep '26 | 232.89 | 234.00 | 228.00 | 231.42 | −0.06 | −0.03% | 0.01 cr | 231.15 | 43.1% | ₹2 cr |
| 31 Aug '26 | 240.70 | 240.76 | 230.92 | 231.48 | −9.28 | −3.85% | 0.02 cr | 234.74 | 44.7% | ₹4 cr |
| 28 Aug '26 | 231.10 | 243.50 | 230.32 | 240.76 | +9.93 | +4.30% | 0.04 cr | 239.93 | 42.3% | ₹10 cr |
| 27 Aug '26 | 236.75 | 237.82 | 230.02 | 230.83 | −3.47 | −1.48% | 0.01 cr | 232.28 | 52.5% | ₹1 cr |
| 26 Aug '26 | 232.60 | 236.79 | 231.65 | 234.30 | +2.29 | +0.99% | 0.01 cr | 234.81 | 51.5% | ₹3 cr |
| 25 Aug '26 | 228.35 | 238.00 | 228.00 | 232.01 | +5.04 | +2.22% | 0.03 cr | 233.41 | 25.2% | ₹7 cr |
| 24 Aug '26 | 224.00 | 234.00 | 224.00 | 226.97 | +1.93 | +0.86% | 0.02 cr | 230.30 | 33.8% | ₹4 cr |
| 21 Aug '26 | 226.25 | 228.50 | 223.94 | 225.04 | −0.85 | −0.38% | 0.01 cr | 226.31 | 44.3% | ₹2 cr |
| 20 Aug '26 | 225.09 | 230.00 | 223.75 | 225.89 | +0.39 | +0.17% | 0.01 cr | 227.62 | 32.6% | ₹3 cr |
| 19 Aug '26 | 225.70 | 230.00 | 223.04 | 225.50 | −0.20 | −0.09% | 0.01 cr | 226.73 | 29.7% | ₹2 cr |
| 18 Aug '26 | 222.60 | 227.62 | 220.97 | 225.70 | +2.99 | +1.34% | 0.01 cr | 224.81 | 36.3% | ₹2 cr |
| 17 Aug '26 | 221.71 | 225.64 | 214.30 | 222.71 | +2.13 | +0.97% | 0.01 cr | 220.90 | 36.0% | ₹2 cr |
| 14 Aug '26 | 221.40 | 222.00 | 219.52 | 220.58 | −0.34 | −0.15% | 0.00 cr | 220.77 | 54.4% | ₹1 cr |
| 13 Aug '26 | 219.70 | 229.62 | 219.70 | 220.92 | +1.47 | +0.67% | 0.02 cr | 224.02 | 18.2% | ₹4 cr |
| 12 Aug '26 | 226.60 | 226.60 | 218.05 | 219.45 | −5.97 | −2.65% | 0.01 cr | 221.11 | 58.2% | ₹2 cr |
| 11 Aug '26 | 228.15 | 229.11 | 223.17 | 225.42 | −2.04 | −0.90% | 0.01 cr | 226.06 | 49.2% | ₹2 cr |
| 10 Aug '26 | 227.55 | 235.17 | 227.00 | 227.46 | −0.09 | −0.04% | 0.01 cr | 229.55 | 42.2% | ₹2 cr |
| 07 Aug '26 | 226.69 | 230.50 | 225.02 | 227.55 | +0.86 | +0.38% | 0.01 cr | 226.71 | 52.0% | ₹2 cr |
| 06 Aug '26 | 229.45 | 229.45 | 226.00 | 226.69 | −0.76 | −0.33% | 0.01 cr | 227.52 | 49.0% | ₹2 cr |
| 05 Aug '26 | 232.62 | 234.29 | 226.80 | 227.45 | −4.20 | −1.81% | 0.01 cr | 228.82 | 55.0% | ₹3 cr |
| 04 Aug '26 | 233.27 | 235.00 | 230.04 | 231.65 | −1.62 | −0.69% | 0.01 cr | 232.38 | 58.0% | ₹2 cr |
| 03 Aug '26 | 234.55 | 240.98 | 232.96 | 233.27 | −1.27 | −0.54% | 0.01 cr | 234.88 | 56.0% | ₹3 cr |
| 31 Jul '26 | 237.50 | 242.50 | 232.00 | 234.54 | −3.67 | −1.54% | 0.04 cr | 237.37 | 26.3% | ₹9 cr |
| 30 Jul '26 | 235.00 | 241.98 | 234.00 | 238.21 | +2.72 | +1.16% | 0.02 cr | 238.14 | 37.7% | ₹5 cr |
| 29 Jul '26 | 228.00 | 242.50 | 228.00 | 235.49 | +9.81 | +4.35% | 0.05 cr | 236.81 | 30.2% | ₹11 cr |
| 28 Jul '26 | 222.00 | 227.47 | 221.50 | 225.68 | +3.58 | +1.61% | 0.01 cr | 225.21 | 37.9% | ₹2 cr |
| 27 Jul '26 | 221.60 | 227.23 | 220.36 | 222.10 | +2.24 | +1.02% | 0.01 cr | 222.53 | 46.7% | ₹1 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.
