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 | 234.00 | 242.90 | 233.69 | 236.01 | +1.65 | +0.70% | 0.26 cr | 239.81 | 43.1% | ₹63 cr |
| 03 Sep '26 | 230.40 | 239.88 | 230.40 | 234.36 | +3.75 | +1.63% | 0.29 cr | 236.93 | 38.0% | ₹68 cr |
| 02 Sep '26 | 231.90 | 231.90 | 226.40 | 230.61 | −4.38 | −1.86% | 0.22 cr | 229.92 | 48.9% | ₹51 cr |
| 01 Sep '26 | 228.01 | 235.99 | 225.34 | 234.99 | +5.80 | +2.53% | 0.29 cr | 232.70 | 40.5% | ₹68 cr |
| 31 Aug '26 | 222.00 | 230.44 | 220.00 | 229.19 | +6.95 | +3.13% | 0.50 cr | 228.44 | 47.2% | ₹113 cr |
| 28 Aug '26 | 229.05 | 230.92 | 221.77 | 222.24 | −6.99 | −3.05% | 0.11 cr | 225.10 | 46.5% | ₹24 cr |
| 27 Aug '26 | 225.70 | 230.70 | 225.14 | 229.23 | +2.43 | +1.07% | 0.20 cr | 228.44 | 43.4% | ₹46 cr |
| 26 Aug '26 | 222.00 | 227.69 | 221.95 | 226.80 | +5.20 | +2.35% | 0.23 cr | 225.45 | 44.3% | ₹53 cr |
| 25 Aug '26 | 213.89 | 224.00 | 212.48 | 221.60 | +9.40 | +4.43% | 0.41 cr | 218.98 | 32.4% | ₹90 cr |
| 24 Aug '26 | 217.30 | 219.16 | 211.34 | 212.20 | −5.10 | −2.35% | 0.15 cr | 213.25 | 53.5% | ₹32 cr |
| 21 Aug '26 | 219.35 | 220.94 | 216.50 | 217.30 | −2.05 | −0.93% | 0.07 cr | 218.56 | 46.0% | ₹16 cr |
| 20 Aug '26 | 225.00 | 225.23 | 218.00 | 219.35 | −1.68 | −0.76% | 0.13 cr | 220.90 | 53.0% | ₹28 cr |
| 19 Aug '26 | 222.19 | 225.85 | 219.58 | 221.03 | −1.15 | −0.52% | 0.57 cr | 222.31 | 58.2% | ₹127 cr |
| 18 Aug '26 | 215.00 | 223.00 | 214.85 | 222.18 | +6.98 | +3.24% | 0.39 cr | 220.91 | 51.2% | ₹86 cr |
| 17 Aug '26 | 208.00 | 216.40 | 204.81 | 215.20 | +6.56 | +3.14% | 0.33 cr | 212.26 | 54.0% | ₹70 cr |
| 14 Aug '26 | 209.25 | 212.00 | 208.01 | 208.64 | −1.88 | −0.89% | 0.14 cr | 209.85 | 49.4% | ₹28 cr |
| 13 Aug '26 | 215.85 | 216.00 | 207.25 | 210.52 | −5.33 | −2.47% | 0.20 cr | 212.05 | 59.0% | ₹42 cr |
| 12 Aug '26 | 214.00 | 218.60 | 212.38 | 215.85 | +2.16 | +1.01% | 0.19 cr | 216.66 | 47.1% | ₹40 cr |
| 11 Aug '26 | 215.34 | 215.67 | 210.10 | 213.69 | −2.73 | −1.26% | 0.22 cr | 213.11 | 49.4% | ₹48 cr |
| 10 Aug '26 | 213.06 | 217.25 | 212.86 | 216.42 | +4.42 | +2.08% | 0.29 cr | 216.04 | 61.7% | ₹62 cr |
| 07 Aug '26 | 209.00 | 215.00 | 207.49 | 212.00 | +3.61 | +1.73% | 0.34 cr | 211.74 | 48.7% | ₹73 cr |
| 06 Aug '26 | 205.00 | 210.10 | 203.22 | 208.39 | +3.83 | +1.87% | 0.31 cr | 207.40 | 50.4% | ₹65 cr |
| 05 Aug '26 | 201.49 | 205.68 | 201.49 | 204.56 | +3.09 | +1.53% | 0.31 cr | 203.24 | 56.5% | ₹64 cr |
| 04 Aug '26 | 204.00 | 205.00 | 200.74 | 201.47 | −3.18 | −1.55% | 0.48 cr | 202.28 | 73.5% | ₹97 cr |
| 03 Aug '26 | 208.50 | 210.48 | 202.60 | 204.65 | −1.85 | −0.90% | 0.23 cr | 206.51 | 52.7% | ₹49 cr |
| 31 Jul '26 | 214.70 | 216.84 | 205.51 | 206.50 | −8.98 | −4.17% | 0.53 cr | 209.44 | 49.6% | ₹111 cr |
| 30 Jul '26 | 227.70 | 228.00 | 214.44 | 215.48 | −13.38 | −5.85% | 0.59 cr | 219.00 | 53.5% | ₹130 cr |
| 29 Jul '26 | 236.00 | 236.00 | 224.69 | 228.86 | −9.28 | −3.90% | 0.80 cr | 228.81 | 43.5% | ₹183 cr |
| 28 Jul '26 | 221.10 | 245.38 | 217.95 | 238.14 | +16.69 | +7.54% | 2.09 cr | 236.71 | 34.0% | ₹494 cr |
| 27 Jul '26 | 221.00 | 226.99 | 220.60 | 221.45 | +1.70 | +0.77% | 0.14 cr | 222.84 | 53.0% | ₹31 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.
