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 | 225.05 | 226.50 | 220.00 | 221.80 | −2.05 | −0.92% | 0.01 cr | 221.87 | 62.2% | ₹1 cr |
| 03 Sep '26 | 224.00 | 230.00 | 220.50 | 223.85 | −0.65 | −0.29% | 0.01 cr | 223.12 | 74.4% | ₹2 cr |
| 02 Sep '26 | 225.60 | 230.00 | 219.00 | 224.50 | −4.50 | −1.97% | 0.01 cr | 223.16 | 65.5% | ₹2 cr |
| 01 Sep '26 | 239.80 | 241.95 | 228.00 | 229.00 | −8.45 | −3.56% | 0.00 cr | 231.17 | 63.5% | ₹1 cr |
| 31 Aug '26 | 228.40 | 239.40 | 215.00 | 237.45 | +9.05 | +3.96% | 0.01 cr | 231.55 | 62.1% | ₹3 cr |
| 28 Aug '26 | 228.00 | 235.00 | 224.60 | 228.40 | +0.95 | +0.42% | 0.00 cr | 228.07 | 70.3% | ₹1 cr |
| 27 Aug '26 | 227.00 | 232.00 | 224.55 | 227.45 | −0.35 | −0.15% | 0.01 cr | 227.24 | 63.0% | ₹1 cr |
| 26 Aug '26 | 235.00 | 235.00 | 226.00 | 227.80 | −6.40 | −2.73% | 0.01 cr | 228.97 | 68.8% | ₹1 cr |
| 25 Aug '26 | 233.00 | 239.00 | 231.10 | 234.20 | +3.15 | +1.36% | 0.01 cr | 234.87 | 68.0% | ₹1 cr |
| 24 Aug '26 | 230.50 | 237.40 | 224.90 | 231.05 | +1.10 | +0.48% | 0.01 cr | 229.94 | 61.9% | ₹2 cr |
| 21 Aug '26 | 246.85 | 246.95 | 227.65 | 229.95 | −9.50 | −3.97% | 0.01 cr | 235.68 | 61.6% | ₹2 cr |
| 20 Aug '26 | 212.00 | 245.50 | 212.00 | 239.45 | +25.95 | +12.15% | 0.03 cr | 236.98 | 62.7% | ₹6 cr |
| 19 Aug '26 | 228.80 | 230.90 | 204.50 | 213.50 | −15.95 | −6.95% | 0.03 cr | 216.64 | 69.9% | ₹7 cr |
| 18 Aug '26 | 242.55 | 243.95 | 226.50 | 229.45 | −15.85 | −6.46% | 0.03 cr | 230.95 | 71.8% | ₹7 cr |
| 17 Aug '26 | 246.00 | 250.65 | 241.20 | 245.30 | −8.25 | −3.25% | 0.01 cr | 243.84 | 72.2% | ₹3 cr |
| 14 Aug '26 | 258.50 | 258.50 | 246.00 | 253.55 | −3.70 | −1.44% | 0.01 cr | 253.29 | 67.2% | ₹2 cr |
| 13 Aug '26 | 257.80 | 259.95 | 256.00 | 257.25 | −1.10 | −0.43% | 0.00 cr | 257.90 | 76.4% | ₹1 cr |
| 12 Aug '26 | 256.50 | 265.00 | 254.40 | 258.35 | +1.85 | +0.72% | 0.01 cr | 258.61 | 68.5% | ₹2 cr |
| 11 Aug '26 | 260.20 | 261.00 | 255.95 | 256.50 | −2.45 | −0.95% | 0.01 cr | 257.80 | 75.2% | ₹2 cr |
| 10 Aug '26 | 266.00 | 266.00 | 258.20 | 258.95 | −2.20 | −0.84% | 0.01 cr | 260.58 | 76.9% | ₹2 cr |
| 07 Aug '26 | 268.95 | 268.95 | 257.20 | 261.15 | −5.25 | −1.97% | 0.01 cr | 261.36 | 62.1% | ₹3 cr |
| 06 Aug '26 | 269.75 | 270.70 | 255.00 | 266.40 | +1.10 | +0.41% | 0.01 cr | 263.39 | 63.6% | ₹3 cr |
| 05 Aug '26 | 266.85 | 271.60 | 263.00 | 265.30 | +3.25 | +1.24% | 0.01 cr | 266.96 | 63.8% | ₹3 cr |
| 04 Aug '26 | 269.30 | 270.00 | 258.00 | 262.05 | −5.95 | −2.22% | 0.02 cr | 261.05 | 60.6% | ₹4 cr |
| 03 Aug '26 | 265.55 | 274.65 | 263.90 | 268.00 | +4.20 | +1.59% | 0.01 cr | 267.89 | 57.5% | ₹3 cr |
| 31 Jul '26 | 266.50 | 272.00 | 262.00 | 263.80 | −7.10 | −2.62% | 0.01 cr | 265.28 | 69.2% | ₹3 cr |
| 30 Jul '26 | 262.80 | 274.00 | 247.20 | 270.90 | +12.20 | +4.72% | 0.02 cr | 264.37 | 66.2% | ₹5 cr |
| 29 Jul '26 | 263.00 | 268.40 | 253.60 | 258.70 | −2.80 | −1.07% | 0.01 cr | 261.85 | 68.0% | ₹3 cr |
| 28 Jul '26 | 275.00 | 277.00 | 258.60 | 261.50 | −13.75 | −5.00% | 0.02 cr | 265.55 | 65.8% | ₹4 cr |
| 27 Jul '26 | 289.70 | 292.75 | 270.60 | 275.25 | −9.10 | −3.20% | 0.02 cr | 276.83 | 57.6% | ₹4 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.
