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 | 226.28 | 227.69 | 215.40 | 216.73 | −10.00 | −4.41% | 0.00 cr | 224.74 | 51.7% | ₹0 cr |
| 03 Sep '26 | 225.00 | 230.00 | 217.51 | 226.73 | +1.73 | +0.77% | 0.00 cr | 224.95 | 91.8% | ₹0 cr |
| 02 Sep '26 | 225.05 | 228.89 | 218.00 | 225.00 | −4.00 | −1.75% | 0.00 cr | 220.55 | 55.9% | ₹0 cr |
| 01 Sep '26 | 228.77 | 232.00 | 225.10 | 229.00 | +0.00 | +0.00% | 0.00 cr | 229.54 | 60.4% | ₹1 cr |
| 31 Aug '26 | 227.90 | 234.00 | 225.00 | 229.00 | +2.20 | +0.97% | 0.00 cr | 228.86 | 100.0% | ₹0 cr |
| 28 Aug '26 | 234.95 | 234.95 | 223.65 | 226.80 | −7.10 | −3.04% | 0.00 cr | 232.51 | 80.7% | ₹1 cr |
| 27 Aug '26 | 219.05 | 234.95 | 219.05 | 233.90 | +3.85 | +1.67% | 0.00 cr | 229.54 | 49.8% | ₹1 cr |
| 26 Aug '26 | 232.90 | 232.90 | 225.05 | 230.05 | +0.25 | +0.11% | 0.00 cr | 229.76 | 79.8% | ₹0 cr |
| 25 Aug '26 | 235.05 | 239.90 | 227.10 | 229.80 | −9.10 | −3.81% | 0.00 cr | 237.70 | 84.9% | ₹0 cr |
| 24 Aug '26 | 229.00 | 249.00 | 229.00 | 238.90 | −1.05 | −0.44% | 0.01 cr | 239.27 | 40.4% | ₹2 cr |
| 21 Aug '26 | 233.00 | 240.00 | 230.00 | 239.95 | +2.50 | +1.05% | 0.00 cr | 236.55 | 97.9% | ₹0 cr |
| 20 Aug '26 | 240.00 | 240.00 | 233.00 | 237.45 | −1.30 | −0.54% | 0.00 cr | 237.97 | 67.7% | ₹0 cr |
| 19 Aug '26 | 231.70 | 240.00 | 221.65 | 238.75 | +7.05 | +3.04% | 0.00 cr | 228.29 | 78.9% | ₹0 cr |
| 18 Aug '26 | 235.30 | 239.00 | 221.15 | 231.70 | −1.05 | −0.45% | 0.00 cr | 231.06 | 84.3% | ₹0 cr |
| 17 Aug '26 | 233.05 | 240.00 | 232.75 | 232.75 | −12.20 | −4.98% | 0.00 cr | 233.84 | 91.0% | ₹0 cr |
| 14 Aug '26 | 245.30 | 245.30 | 243.95 | 244.95 | −1.05 | −0.43% | 0.00 cr | 244.32 | 90.3% | ₹0 cr |
| 13 Aug '26 | 255.00 | 255.00 | 242.00 | 246.00 | −8.10 | −3.19% | 0.00 cr | 245.82 | 85.3% | ₹0 cr |
| 12 Aug '26 | 256.80 | 262.00 | 245.10 | 254.10 | −1.15 | −0.45% | 0.01 cr | 250.81 | 1.5% | ₹3 cr |
| 11 Aug '26 | 265.05 | 273.90 | 251.80 | 255.25 | −9.80 | −3.70% | 0.04 cr | 261.07 | 6.8% | ₹10 cr |
| 10 Aug '26 | 269.00 | 269.00 | 265.05 | 265.05 | +0.00 | +0.00% | 0.00 cr | 268.24 | — | ₹0 cr |
| 07 Aug '26 | 265.40 | 270.00 | 265.05 | 265.05 | −7.95 | −2.91% | 0.00 cr | 269.97 | — | ₹1 cr |
| 06 Aug '26 | 272.30 | 275.00 | 259.30 | 273.00 | +3.05 | +1.13% | 0.00 cr | 269.75 | — | ₹1 cr |
| 05 Aug '26 | 265.40 | 271.85 | 263.00 | 269.95 | −1.55 | −0.57% | 0.00 cr | 265.93 | — | ₹0 cr |
| 04 Aug '26 | 288.60 | 288.60 | 271.50 | 271.50 | −14.25 | −4.99% | 0.00 cr | 273.12 | — | ₹0 cr |
| 03 Aug '26 | 279.00 | 292.95 | 269.50 | 285.75 | +6.75 | +2.42% | 0.00 cr | 274.51 | — | ₹0 cr |
| 31 Jul '26 | 279.00 | 279.00 | 268.40 | 279.00 | +5.00 | +1.82% | 0.00 cr | 272.87 | — | ₹0 cr |
| 30 Jul '26 | 274.70 | 274.70 | 274.00 | 274.00 | −0.70 | −0.25% | 0.00 cr | 274.00 | — | ₹1 cr |
| 29 Jul '26 | 265.05 | 275.00 | 265.00 | 274.70 | +0.70 | +0.26% | 0.00 cr | 271.30 | — | ₹0 cr |
| 28 Jul '26 | 266.10 | 274.40 | 266.00 | 274.00 | −0.95 | −0.35% | 0.00 cr | 266.85 | — | ₹0 cr |
| 27 Jul '26 | 274.95 | 274.95 | 265.40 | 274.95 | +0.05 | +0.02% | 0.00 cr | 274.63 | — | ₹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.
