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 | 236.00 | 236.00 | 227.00 | 230.22 | −3.55 | −1.52% | 0.00 cr | 231.55 | 66.6% | ₹0 cr |
| 03 Sep '26 | 224.33 | 234.50 | 224.33 | 233.77 | +10.32 | +4.62% | 0.00 cr | 231.71 | 75.4% | ₹0 cr |
| 02 Sep '26 | 222.15 | 229.69 | 217.78 | 223.45 | +2.83 | +1.28% | 0.00 cr | 220.92 | 66.7% | ₹0 cr |
| 01 Sep '26 | 225.00 | 225.00 | 218.85 | 220.62 | −1.40 | −0.63% | 0.00 cr | 220.82 | 59.5% | ₹0 cr |
| 31 Aug '26 | 230.55 | 235.18 | 220.51 | 222.02 | −13.57 | −5.76% | 0.00 cr | 226.87 | 70.0% | ₹0 cr |
| 28 Aug '26 | 235.05 | 239.78 | 233.12 | 235.59 | −1.42 | −0.60% | 0.00 cr | 236.79 | 54.5% | ₹0 cr |
| 27 Aug '26 | 233.07 | 243.00 | 232.30 | 237.01 | +3.94 | +1.69% | 0.00 cr | 235.60 | 62.2% | ₹0 cr |
| 26 Aug '26 | 239.00 | 239.00 | 231.93 | 233.07 | −2.70 | −1.15% | 0.00 cr | 233.53 | 66.5% | ₹0 cr |
| 25 Aug '26 | 239.95 | 240.00 | 233.20 | 235.77 | −5.16 | −2.14% | 0.00 cr | 237.18 | 57.2% | ₹0 cr |
| 24 Aug '26 | 238.60 | 243.99 | 237.00 | 240.93 | +0.82 | +0.34% | 0.00 cr | 240.41 | 68.9% | ₹0 cr |
| 21 Aug '26 | 252.00 | 252.00 | 235.00 | 240.11 | −8.03 | −3.24% | 0.00 cr | 241.44 | 70.1% | ₹1 cr |
| 20 Aug '26 | 253.00 | 253.00 | 246.04 | 248.14 | +2.10 | +0.85% | 0.00 cr | 248.91 | 66.5% | ₹1 cr |
| 19 Aug '26 | 260.00 | 260.00 | 243.01 | 246.04 | +7.22 | +3.02% | 0.01 cr | 247.98 | 66.4% | ₹2 cr |
| 18 Aug '26 | 242.99 | 242.99 | 235.49 | 238.82 | +5.47 | +2.34% | 0.00 cr | 238.15 | 79.8% | ₹0 cr |
| 17 Aug '26 | 262.00 | 262.00 | 230.25 | 233.35 | −11.29 | −4.61% | 0.00 cr | 242.08 | 72.7% | ₹1 cr |
| 14 Aug '26 | 237.00 | 252.55 | 231.25 | 244.64 | +13.61 | +5.89% | 0.00 cr | 241.56 | 68.3% | ₹1 cr |
| 13 Aug '26 | 224.22 | 233.42 | 223.38 | 231.03 | +6.81 | +3.04% | 0.00 cr | 229.77 | 69.8% | ₹0 cr |
| 12 Aug '26 | 225.93 | 225.93 | 221.41 | 224.22 | −0.54 | −0.24% | 0.00 cr | 223.18 | 70.8% | ₹0 cr |
| 11 Aug '26 | 219.00 | 226.38 | 219.00 | 224.76 | +2.11 | +0.95% | 0.00 cr | 223.29 | 56.9% | ₹0 cr |
| 10 Aug '26 | 224.80 | 227.00 | 222.00 | 222.65 | −2.65 | −1.18% | 0.00 cr | 223.70 | 68.4% | ₹0 cr |
| 07 Aug '26 | 221.60 | 226.90 | 219.02 | 225.30 | +3.47 | +1.56% | 0.00 cr | 223.75 | 61.9% | ₹0 cr |
| 06 Aug '26 | 222.50 | 227.89 | 220.00 | 221.83 | −2.19 | −0.98% | 0.00 cr | 224.46 | 72.2% | ₹0 cr |
| 05 Aug '26 | 224.46 | 225.79 | 217.35 | 224.02 | +2.82 | +1.27% | 0.00 cr | 220.34 | 53.5% | ₹0 cr |
| 04 Aug '26 | 222.48 | 225.70 | 217.00 | 221.20 | −1.28 | −0.58% | 0.00 cr | 221.51 | 75.2% | ₹0 cr |
| 03 Aug '26 | 239.00 | 239.00 | 220.00 | 222.48 | −18.74 | −7.77% | 0.00 cr | 226.97 | 51.5% | ₹1 cr |
| 31 Jul '26 | 233.00 | 251.00 | 228.92 | 241.22 | +14.69 | +6.48% | 0.02 cr | 240.55 | 45.1% | ₹4 cr |
| 30 Jul '26 | 217.74 | 231.00 | 216.01 | 226.53 | +8.79 | +4.04% | 0.00 cr | 224.38 | 81.2% | ₹1 cr |
| 29 Jul '26 | 216.90 | 220.45 | 216.06 | 217.74 | +0.71 | +0.33% | 0.00 cr | 218.73 | 77.9% | ₹0 cr |
| 28 Jul '26 | 215.00 | 223.99 | 213.50 | 217.03 | −2.30 | −1.05% | 0.00 cr | 217.60 | 68.9% | ₹0 cr |
| 27 Jul '26 | 227.00 | 227.00 | 212.32 | 219.33 | +2.24 | +1.03% | 0.00 cr | 219.40 | 64.4% | ₹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.
