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 | 227.64 | 235.47 | 226.27 | 232.40 | +5.89 | +2.60% | 0.44 cr | 233.40 | 41.6% | ₹104 cr |
| 03 Sep '26 | 228.00 | 229.61 | 226.06 | 226.51 | −1.21 | −0.53% | 0.18 cr | 227.43 | 46.6% | ₹42 cr |
| 02 Sep '26 | 230.90 | 230.90 | 226.05 | 227.72 | −3.38 | −1.46% | 0.35 cr | 227.61 | 46.0% | ₹79 cr |
| 01 Sep '26 | 235.77 | 235.77 | 230.20 | 231.10 | −4.80 | −2.03% | 0.30 cr | 231.61 | 40.3% | ₹71 cr |
| 31 Aug '26 | 233.00 | 235.90 | 227.25 | 235.90 | +2.90 | +1.24% | 0.46 cr | 231.38 | 54.2% | ₹105 cr |
| 28 Aug '26 | 240.00 | 240.00 | 230.70 | 233.00 | −4.90 | −2.06% | 0.57 cr | 232.87 | 37.0% | ₹132 cr |
| 27 Aug '26 | 238.55 | 240.60 | 237.55 | 237.90 | −0.35 | −0.15% | 0.44 cr | 238.89 | 62.3% | ₹106 cr |
| 26 Aug '26 | 245.00 | 245.00 | 235.40 | 238.25 | −4.75 | −1.95% | 1.15 cr | 238.77 | 54.9% | ₹273 cr |
| 25 Aug '26 | 244.35 | 246.15 | 241.25 | 243.00 | −3.00 | −1.22% | 0.37 cr | 242.83 | 47.9% | ₹90 cr |
| 24 Aug '26 | 251.95 | 251.95 | 243.95 | 246.00 | −6.00 | −2.38% | 0.46 cr | 246.52 | 52.8% | ₹114 cr |
| 21 Aug '26 | 256.00 | 259.00 | 247.85 | 252.00 | +0.00 | +0.00% | 1.34 cr | 253.44 | 55.4% | ₹339 cr |
| 20 Aug '26 | 246.00 | 255.25 | 246.00 | 252.00 | +6.50 | +2.65% | 0.41 cr | 251.51 | 43.3% | ₹104 cr |
| 19 Aug '26 | 245.00 | 247.10 | 242.05 | 245.50 | +0.70 | +0.29% | 0.22 cr | 244.61 | 49.2% | ₹54 cr |
| 18 Aug '26 | 245.30 | 245.75 | 242.95 | 244.80 | −1.70 | −0.69% | 0.13 cr | 244.03 | 39.3% | ₹32 cr |
| 17 Aug '26 | 248.05 | 249.40 | 245.10 | 246.50 | −1.80 | −0.72% | 0.08 cr | 246.35 | 41.7% | ₹21 cr |
| 14 Aug '26 | 245.10 | 248.50 | 243.15 | 248.30 | +0.15 | +0.06% | 0.18 cr | 245.81 | 35.5% | ₹43 cr |
| 13 Aug '26 | 247.90 | 249.25 | 245.10 | 248.15 | +0.30 | +0.12% | 0.12 cr | 247.30 | 44.0% | ₹31 cr |
| 12 Aug '26 | 246.00 | 248.35 | 241.55 | 247.85 | +2.45 | +1.00% | 0.20 cr | 244.72 | 35.2% | ₹48 cr |
| 11 Aug '26 | 248.70 | 249.00 | 244.40 | 245.40 | −2.15 | −0.87% | 0.16 cr | 246.34 | 41.0% | ₹39 cr |
| 10 Aug '26 | 249.95 | 252.20 | 246.05 | 247.55 | −2.40 | −0.96% | 0.40 cr | 248.31 | 35.1% | ₹99 cr |
| 07 Aug '26 | 270.00 | 270.00 | 248.30 | 249.95 | −20.05 | −7.43% | 2.26 cr | 252.54 | 37.7% | ₹571 cr |
| 06 Aug '26 | 267.40 | 270.55 | 265.70 | 270.00 | +3.90 | +1.47% | 0.21 cr | 268.34 | 49.6% | ₹58 cr |
| 05 Aug '26 | 264.45 | 270.20 | 264.45 | 266.10 | +3.00 | +1.14% | 0.15 cr | 267.89 | 48.8% | ₹41 cr |
| 04 Aug '26 | 266.50 | 271.00 | 263.10 | 263.10 | −3.20 | −1.20% | 0.19 cr | 267.53 | 39.3% | ₹50 cr |
| 03 Aug '26 | 261.50 | 268.80 | 260.80 | 266.30 | +6.10 | +2.34% | 0.19 cr | 265.91 | 34.8% | ₹50 cr |
| 31 Jul '26 | 260.45 | 263.90 | 258.15 | 260.20 | −0.10 | −0.04% | 0.29 cr | 260.13 | 66.5% | ₹76 cr |
| 30 Jul '26 | 264.20 | 266.20 | 258.40 | 260.30 | −3.95 | −1.49% | 0.21 cr | 260.99 | 45.2% | ₹56 cr |
| 29 Jul '26 | 247.70 | 266.50 | 247.70 | 264.25 | +16.85 | +6.81% | 0.62 cr | 260.66 | 31.0% | ₹161 cr |
| 28 Jul '26 | 249.10 | 250.00 | 244.80 | 247.40 | −1.70 | −0.68% | 0.21 cr | 246.49 | 48.7% | ₹52 cr |
| 27 Jul '26 | 252.10 | 252.15 | 248.05 | 249.10 | −1.05 | −0.42% | 0.24 cr | 249.49 | 56.3% | ₹59 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.
