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 | 240.00 | 248.00 | 235.00 | 236.06 | −1.75 | −0.74% | 0.00 cr | 241.79 | 71.0% | ₹1 cr |
| 03 Sep '26 | 228.11 | 246.40 | 228.11 | 237.81 | +8.75 | +3.82% | 0.01 cr | 241.35 | 87.7% | ₹1 cr |
| 02 Sep '26 | 228.10 | 234.21 | 224.00 | 229.06 | −1.13 | −0.49% | 0.00 cr | 228.21 | 64.8% | ₹0 cr |
| 01 Sep '26 | 228.57 | 235.00 | 228.00 | 230.19 | +2.69 | +1.18% | 0.00 cr | 231.45 | 68.9% | ₹0 cr |
| 31 Aug '26 | 228.60 | 237.70 | 220.10 | 227.50 | −1.05 | −0.46% | 0.00 cr | 231.36 | 60.3% | ₹0 cr |
| 28 Aug '26 | 236.50 | 236.50 | 223.10 | 228.55 | −3.85 | −1.66% | 0.00 cr | 230.13 | 62.9% | ₹0 cr |
| 27 Aug '26 | 234.55 | 234.95 | 231.35 | 232.40 | +1.30 | +0.56% | 0.00 cr | 232.77 | 82.6% | ₹0 cr |
| 26 Aug '26 | 229.00 | 233.45 | 229.00 | 231.10 | +2.15 | +0.94% | 0.00 cr | 231.53 | 68.9% | ₹0 cr |
| 25 Aug '26 | 236.00 | 236.00 | 227.10 | 228.95 | +0.40 | +0.18% | 0.00 cr | 229.89 | 77.2% | ₹0 cr |
| 24 Aug '26 | 230.30 | 240.00 | 225.35 | 228.55 | −6.45 | −2.74% | 0.01 cr | 229.99 | 81.7% | ₹2 cr |
| 21 Aug '26 | 236.10 | 238.00 | 231.05 | 235.00 | +2.85 | +1.23% | 0.00 cr | 234.64 | 77.3% | ₹0 cr |
| 20 Aug '26 | 233.90 | 238.30 | 218.00 | 232.15 | +5.70 | +2.52% | 0.00 cr | 229.36 | 71.3% | ₹1 cr |
| 19 Aug '26 | 228.00 | 229.10 | 224.40 | 226.45 | −1.95 | −0.85% | 0.00 cr | 225.86 | 81.5% | ₹0 cr |
| 18 Aug '26 | 227.00 | 233.00 | 226.60 | 228.40 | −3.65 | −1.57% | 0.00 cr | 229.95 | 71.7% | ₹0 cr |
| 17 Aug '26 | 232.75 | 232.75 | 226.20 | 232.05 | +0.20 | +0.09% | 0.00 cr | 230.38 | 64.3% | ₹0 cr |
| 14 Aug '26 | 236.35 | 236.75 | 229.10 | 231.85 | −5.45 | −2.30% | 0.00 cr | 231.92 | 67.5% | ₹0 cr |
| 13 Aug '26 | 260.00 | 269.00 | 235.35 | 237.30 | −24.80 | −9.46% | 0.01 cr | 248.89 | 74.2% | ₹1 cr |
| 12 Aug '26 | 262.15 | 267.00 | 260.50 | 262.10 | +2.00 | +0.77% | 0.00 cr | 262.97 | 79.4% | ₹0 cr |
| 11 Aug '26 | 264.65 | 268.95 | 256.35 | 260.10 | −9.60 | −3.56% | 0.00 cr | 263.11 | 76.3% | ₹0 cr |
| 10 Aug '26 | 271.80 | 277.90 | 261.40 | 269.70 | +9.00 | +3.45% | 0.00 cr | 268.23 | 78.8% | ₹0 cr |
| 07 Aug '26 | 260.40 | 264.00 | 255.30 | 260.70 | +0.10 | +0.04% | 0.00 cr | 259.59 | 67.0% | ₹0 cr |
| 06 Aug '26 | 269.00 | 269.00 | 256.00 | 260.60 | −0.90 | −0.34% | 0.00 cr | 258.79 | 63.8% | ₹0 cr |
| 05 Aug '26 | 260.00 | 269.75 | 258.00 | 261.50 | −4.15 | −1.56% | 0.00 cr | 264.91 | 71.8% | ₹0 cr |
| 04 Aug '26 | 270.45 | 271.75 | 261.00 | 265.65 | +1.45 | +0.55% | 0.00 cr | 265.35 | 63.8% | ₹0 cr |
| 03 Aug '26 | 275.00 | 275.00 | 260.60 | 264.20 | +1.08 | +0.41% | 0.00 cr | 266.16 | 72.9% | ₹1 cr |
| 31 Jul '26 | 252.96 | 271.76 | 252.96 | 263.12 | +11.55 | +4.59% | 0.00 cr | 263.37 | 70.9% | ₹1 cr |
| 30 Jul '26 | 251.40 | 256.79 | 250.41 | 251.57 | +0.20 | +0.08% | 0.00 cr | 252.53 | 88.6% | ₹0 cr |
| 29 Jul '26 | 238.22 | 255.00 | 238.22 | 251.37 | +13.15 | +5.52% | 0.00 cr | 250.05 | 74.3% | ₹1 cr |
| 28 Jul '26 | 239.92 | 242.19 | 235.28 | 238.22 | +0.01 | +0.00% | 0.00 cr | 239.20 | 60.6% | ₹0 cr |
| 27 Jul '26 | 234.90 | 244.00 | 230.40 | 238.21 | +6.88 | +2.97% | 0.00 cr | 236.15 | 71.7% | ₹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.
