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 | 238.25 | 238.25 | 216.89 | 225.00 | −3.30 | −1.45% | 0.00 cr | 220.98 | 82.9% | ₹0 cr |
| 03 Sep '26 | 230.00 | 235.00 | 224.10 | 228.30 | −1.70 | −0.74% | 0.00 cr | 229.91 | 94.8% | ₹0 cr |
| 02 Sep '26 | 225.00 | 230.00 | 221.35 | 230.00 | −3.00 | −1.29% | 0.00 cr | 223.94 | 100.0% | ₹0 cr |
| 01 Sep '26 | 230.00 | 235.00 | 225.90 | 233.00 | −4.00 | −1.69% | 0.00 cr | 227.42 | 58.9% | ₹0 cr |
| 31 Aug '26 | 235.00 | 237.53 | 234.00 | 237.00 | +10.78 | +4.77% | 0.00 cr | 237.33 | 96.8% | ₹0 cr |
| 28 Aug '26 | 231.99 | 235.00 | 221.05 | 226.22 | −5.78 | −2.49% | 0.00 cr | 232.58 | 98.3% | ₹0 cr |
| 27 Aug '26 | 234.45 | 234.45 | 223.00 | 232.00 | +4.00 | +1.75% | 0.00 cr | 226.14 | 100.0% | ₹0 cr |
| 26 Aug '26 | 229.95 | 232.00 | 220.15 | 228.00 | +2.05 | +0.91% | 0.00 cr | 226.32 | 97.3% | ₹0 cr |
| 25 Aug '26 | 229.00 | 229.00 | 222.30 | 225.95 | −8.04 | −3.44% | 0.00 cr | 225.51 | 96.7% | ₹0 cr |
| 24 Aug '26 | 229.00 | 233.99 | 226.10 | 233.99 | −4.00 | −1.68% | 0.00 cr | 228.85 | 100.0% | ₹0 cr |
| 21 Aug '26 | 225.60 | 237.99 | 220.70 | 237.99 | +8.15 | +3.55% | 0.00 cr | 224.61 | 99.8% | ₹0 cr |
| 20 Aug '26 | 230.00 | 230.00 | 229.84 | 229.84 | −1.15 | −0.50% | 0.00 cr | 229.84 | 100.0% | ₹0 cr |
| 19 Aug '26 | 233.75 | 233.75 | 222.07 | 230.99 | −2.76 | −1.18% | 0.00 cr | 225.19 | 89.5% | ₹0 cr |
| 18 Aug '26 | 236.40 | 236.40 | 224.58 | 233.75 | −2.65 | −1.12% | 0.00 cr | 231.07 | 100.0% | ₹0 cr |
| 17 Aug '26 | 249.68 | 249.68 | 231.00 | 236.40 | −3.30 | −1.38% | 0.00 cr | 242.45 | 98.0% | ₹0 cr |
| 14 Aug '26 | 251.75 | 251.75 | 238.50 | 239.70 | −0.10 | −0.04% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 239.80 | 239.80 | 239.80 | 239.80 | +11.40 | +4.99% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 228.40 | 228.40 | 220.00 | 228.40 | +10.85 | +4.99% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 230.00 | 230.00 | 216.25 | 217.55 | −3.95 | −1.78% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 230.00 | 238.00 | 215.70 | 221.50 | −5.55 | −2.44% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 226.15 | 229.00 | 226.15 | 227.05 | +0.90 | +0.40% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 222.00 | 229.80 | 222.00 | 226.15 | +4.80 | +2.17% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 227.10 | 227.10 | 215.20 | 221.35 | +4.95 | +2.29% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 220.00 | 225.00 | 214.40 | 216.40 | +2.00 | +0.93% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 210.00 | 214.80 | 205.00 | 214.40 | +8.85 | +4.31% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 200.00 | 212.40 | 200.00 | 205.55 | +3.25 | +1.61% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 208.90 | 208.90 | 202.00 | 202.30 | −4.10 | −1.99% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 205.00 | 208.00 | 200.05 | 206.40 | +0.45 | +0.22% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 201.00 | 209.50 | 195.00 | 205.95 | +3.80 | +1.88% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 200.00 | 203.30 | 190.55 | 202.15 | +8.50 | +4.39% | 0.00 cr | — | — | ₹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.
