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 | 238.15 | 239.25 | 233.52 | 236.86 | −1.25 | −0.52% | 0.19 cr | 236.50 | 45.0% | ₹44 cr |
| 03 Sep '26 | 236.86 | 239.20 | 235.37 | 238.11 | +3.80 | +1.62% | 0.34 cr | 237.94 | 46.1% | ₹81 cr |
| 02 Sep '26 | 229.20 | 235.00 | 227.74 | 234.31 | +3.58 | +1.55% | 0.36 cr | 233.07 | 51.4% | ₹83 cr |
| 01 Sep '26 | 233.30 | 233.80 | 228.60 | 230.73 | −1.61 | −0.69% | 0.29 cr | 230.78 | 49.0% | ₹68 cr |
| 31 Aug '26 | 229.48 | 235.54 | 226.69 | 232.34 | +2.47 | +1.07% | 0.23 cr | 230.37 | 52.7% | ₹53 cr |
| 28 Aug '26 | 229.32 | 232.20 | 226.20 | 229.87 | +0.65 | +0.28% | 0.31 cr | 229.49 | 45.3% | ₹72 cr |
| 27 Aug '26 | 231.00 | 232.00 | 228.60 | 229.22 | −0.44 | −0.19% | 0.11 cr | 229.73 | 53.3% | ₹26 cr |
| 26 Aug '26 | 228.00 | 232.60 | 228.00 | 229.66 | +1.71 | +0.75% | 0.37 cr | 230.08 | 52.5% | ₹84 cr |
| 25 Aug '26 | 229.20 | 231.10 | 227.20 | 227.95 | −1.25 | −0.55% | 0.18 cr | 228.34 | 48.0% | ₹41 cr |
| 24 Aug '26 | 232.50 | 233.65 | 228.40 | 229.20 | −2.57 | −1.11% | 0.46 cr | 229.60 | 70.8% | ₹106 cr |
| 21 Aug '26 | 234.99 | 234.99 | 230.95 | 231.77 | −2.31 | −0.99% | 0.38 cr | 232.57 | 69.8% | ₹89 cr |
| 20 Aug '26 | 234.01 | 241.12 | 232.50 | 234.08 | +1.07 | +0.46% | 0.48 cr | 237.56 | 46.2% | ₹114 cr |
| 19 Aug '26 | 237.02 | 237.59 | 232.20 | 233.01 | −3.72 | −1.57% | 0.34 cr | 233.67 | 53.8% | ₹79 cr |
| 18 Aug '26 | 237.00 | 238.70 | 232.25 | 236.73 | +0.64 | +0.27% | 0.52 cr | 235.19 | 33.0% | ₹121 cr |
| 17 Aug '26 | 247.77 | 247.77 | 232.31 | 236.09 | −19.26 | −7.54% | 1.73 cr | 238.04 | 46.8% | ₹411 cr |
| 14 Aug '26 | 254.39 | 261.00 | 251.17 | 255.35 | +0.93 | +0.37% | 0.52 cr | 257.54 | 48.4% | ₹134 cr |
| 13 Aug '26 | 263.39 | 264.99 | 250.60 | 254.42 | −6.93 | −2.65% | 0.44 cr | 255.92 | 42.0% | ₹111 cr |
| 12 Aug '26 | 255.00 | 268.20 | 253.61 | 261.35 | +7.38 | +2.91% | 0.94 cr | 261.54 | 33.6% | ₹246 cr |
| 11 Aug '26 | 253.90 | 257.75 | 251.53 | 253.97 | +1.20 | +0.47% | 0.29 cr | 254.65 | 39.9% | ₹75 cr |
| 10 Aug '26 | 250.69 | 256.11 | 249.46 | 252.77 | +4.56 | +1.84% | 0.66 cr | 253.67 | 42.1% | ₹167 cr |
| 07 Aug '26 | 244.61 | 250.00 | 244.00 | 248.21 | +3.60 | +1.47% | 0.62 cr | 247.65 | 45.7% | ₹153 cr |
| 06 Aug '26 | 243.25 | 245.50 | 240.85 | 244.61 | +3.12 | +1.29% | 0.41 cr | 244.12 | 49.5% | ₹100 cr |
| 05 Aug '26 | 240.99 | 245.00 | 240.46 | 241.49 | +1.15 | +0.48% | 0.29 cr | 242.55 | 49.3% | ₹70 cr |
| 04 Aug '26 | 242.90 | 243.86 | 239.00 | 240.34 | −1.52 | −0.63% | 0.23 cr | 241.43 | 52.0% | ₹55 cr |
| 03 Aug '26 | 239.90 | 244.90 | 238.40 | 241.86 | +5.13 | +2.17% | 0.57 cr | 242.28 | 41.7% | ₹139 cr |
| 31 Jul '26 | 233.50 | 243.10 | 231.79 | 236.73 | +3.94 | +1.69% | 0.95 cr | 239.15 | 40.2% | ₹227 cr |
| 30 Jul '26 | 229.91 | 233.38 | 228.35 | 232.79 | +2.32 | +1.01% | 0.23 cr | 231.53 | 44.1% | ₹53 cr |
| 29 Jul '26 | 229.59 | 232.95 | 228.70 | 230.47 | +1.44 | +0.63% | 0.27 cr | 230.91 | 55.5% | ₹63 cr |
| 28 Jul '26 | 233.00 | 233.24 | 226.77 | 229.03 | −3.63 | −1.56% | 0.22 cr | 229.24 | 48.3% | ₹50 cr |
| 27 Jul '26 | 229.51 | 233.72 | 227.21 | 232.66 | +4.40 | +1.93% | 0.33 cr | 231.24 | 55.1% | ₹75 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.
