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 | 230.01 | 231.70 | 225.16 | 225.96 | −3.45 | −1.50% | 0.05 cr | 228.28 | 46.9% | ₹11 cr |
| 03 Sep '26 | 231.44 | 231.79 | 223.19 | 229.41 | +1.10 | +0.48% | 0.12 cr | 228.46 | 33.9% | ₹28 cr |
| 02 Sep '26 | 228.00 | 229.80 | 222.14 | 228.31 | +0.56 | +0.25% | 0.10 cr | 225.44 | 38.8% | ₹22 cr |
| 01 Sep '26 | 227.01 | 234.06 | 223.22 | 227.75 | +0.84 | +0.37% | 0.26 cr | 228.39 | 42.7% | ₹60 cr |
| 31 Aug '26 | 231.00 | 233.92 | 226.08 | 226.91 | −5.96 | −2.56% | 0.13 cr | 229.28 | 52.8% | ₹31 cr |
| 28 Aug '26 | 240.00 | 241.28 | 230.29 | 232.87 | −5.25 | −2.20% | 0.10 cr | 235.65 | 41.8% | ₹24 cr |
| 27 Aug '26 | 243.30 | 244.79 | 236.52 | 238.12 | −5.12 | −2.10% | 0.22 cr | 241.62 | 73.7% | ₹54 cr |
| 26 Aug '26 | 250.00 | 253.13 | 242.10 | 243.24 | −7.65 | −3.05% | 0.10 cr | 247.11 | 42.6% | ₹25 cr |
| 25 Aug '26 | 258.70 | 258.80 | 250.00 | 250.89 | −6.40 | −2.49% | 0.06 cr | 253.17 | 35.4% | ₹16 cr |
| 24 Aug '26 | 254.00 | 258.80 | 246.71 | 257.29 | +2.46 | +0.97% | 0.20 cr | 253.24 | 39.9% | ₹52 cr |
| 21 Aug '26 | 258.02 | 262.99 | 254.00 | 254.83 | −3.19 | −1.24% | 0.12 cr | 258.54 | 54.3% | ₹30 cr |
| 20 Aug '26 | 263.32 | 265.65 | 255.46 | 258.02 | −5.30 | −2.01% | 0.15 cr | 260.10 | 32.9% | ₹38 cr |
| 19 Aug '26 | 262.00 | 265.80 | 258.40 | 263.32 | +2.40 | +0.92% | 0.16 cr | 263.43 | 36.5% | ₹41 cr |
| 18 Aug '26 | 255.79 | 263.96 | 251.50 | 260.92 | +5.62 | +2.20% | 0.30 cr | 257.76 | 33.7% | ₹77 cr |
| 17 Aug '26 | 242.34 | 257.50 | 238.10 | 255.30 | +14.93 | +6.21% | 0.35 cr | 249.53 | 31.0% | ₹86 cr |
| 14 Aug '26 | 238.22 | 245.50 | 237.17 | 240.37 | +0.12 | +0.05% | 0.13 cr | 242.63 | 31.7% | ₹31 cr |
| 13 Aug '26 | 243.00 | 246.41 | 237.35 | 240.25 | −2.10 | −0.87% | 0.15 cr | 242.23 | 32.2% | ₹37 cr |
| 12 Aug '26 | 241.00 | 243.39 | 233.52 | 242.35 | +1.73 | +0.72% | 0.22 cr | 238.77 | 36.5% | ₹54 cr |
| 11 Aug '26 | 233.80 | 243.64 | 228.01 | 240.62 | +7.34 | +3.15% | 0.52 cr | 238.15 | 27.1% | ₹123 cr |
| 10 Aug '26 | 227.40 | 237.69 | 225.62 | 233.28 | +8.88 | +3.96% | 1.04 cr | 231.56 | 22.9% | ₹242 cr |
| 07 Aug '26 | 211.00 | 226.99 | 210.30 | 224.40 | +13.92 | +6.61% | 0.75 cr | 220.34 | 26.5% | ₹164 cr |
| 06 Aug '26 | 213.70 | 214.44 | 209.00 | 210.48 | −2.32 | −1.09% | 0.18 cr | 212.69 | 43.8% | ₹38 cr |
| 05 Aug '26 | 211.46 | 215.82 | 209.56 | 212.80 | +2.84 | +1.35% | 0.17 cr | 212.94 | 28.3% | ₹37 cr |
| 04 Aug '26 | 211.50 | 214.27 | 207.98 | 209.96 | −1.31 | −0.62% | 0.14 cr | 211.59 | 35.7% | ₹30 cr |
| 03 Aug '26 | 207.34 | 213.20 | 207.13 | 211.27 | +4.81 | +2.33% | 0.11 cr | 211.08 | 33.7% | ₹22 cr |
| 31 Jul '26 | 214.00 | 214.60 | 205.40 | 206.46 | −7.41 | −3.46% | 0.30 cr | 209.78 | 41.6% | ₹64 cr |
| 30 Jul '26 | 215.00 | 219.50 | 210.89 | 213.87 | −2.42 | −1.12% | 0.20 cr | 214.83 | 26.7% | ₹44 cr |
| 29 Jul '26 | 210.16 | 217.81 | 208.50 | 216.29 | +6.13 | +2.92% | 0.28 cr | 213.85 | 38.2% | ₹59 cr |
| 28 Jul '26 | 212.00 | 215.75 | 207.47 | 210.16 | −1.73 | −0.82% | 0.41 cr | 211.42 | 19.4% | ₹86 cr |
| 27 Jul '26 | 208.70 | 212.90 | 205.01 | 211.89 | +5.26 | +2.55% | 0.32 cr | 210.42 | 25.2% | ₹68 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.
