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 | 227.50 | 233.85 | 227.50 | 231.11 | +3.81 | +1.68% | 0.03 cr | 230.84 | 39.2% | ₹7 cr |
| 03 Sep '26 | 223.98 | 233.80 | 223.98 | 227.30 | +2.26 | +1.00% | 0.03 cr | 229.44 | 36.5% | ₹7 cr |
| 02 Sep '26 | 221.92 | 227.95 | 220.00 | 225.04 | +1.04 | +0.46% | 0.05 cr | 224.55 | 56.9% | ₹11 cr |
| 01 Sep '26 | 223.00 | 225.00 | 219.41 | 224.00 | +2.30 | +1.04% | 0.04 cr | 222.64 | 37.5% | ₹8 cr |
| 31 Aug '26 | 227.60 | 227.60 | 220.35 | 221.70 | −3.95 | −1.75% | 0.03 cr | 222.25 | 44.1% | ₹6 cr |
| 28 Aug '26 | 233.95 | 233.95 | 218.80 | 225.65 | −8.30 | −3.55% | 0.04 cr | 228.39 | 38.0% | ₹9 cr |
| 27 Aug '26 | 232.05 | 236.00 | 230.65 | 233.95 | +1.80 | +0.78% | 0.03 cr | 232.86 | 43.5% | ₹7 cr |
| 26 Aug '26 | 236.60 | 236.70 | 230.80 | 232.15 | −3.95 | −1.67% | 0.02 cr | 233.41 | 42.2% | ₹5 cr |
| 25 Aug '26 | 228.70 | 236.80 | 227.45 | 236.10 | +6.65 | +2.90% | 0.05 cr | 233.78 | 36.5% | ₹11 cr |
| 24 Aug '26 | 236.00 | 237.00 | 224.70 | 229.45 | −4.90 | −2.09% | 0.05 cr | 232.89 | 41.0% | ₹12 cr |
| 21 Aug '26 | 235.00 | 235.00 | 230.35 | 234.35 | +1.45 | +0.62% | 0.04 cr | 232.62 | 42.9% | ₹9 cr |
| 20 Aug '26 | 226.85 | 235.00 | 223.15 | 232.90 | +9.85 | +4.42% | 0.09 cr | 230.37 | 33.4% | ₹20 cr |
| 19 Aug '26 | 225.00 | 225.15 | 219.15 | 223.05 | −0.80 | −0.36% | 0.05 cr | 222.67 | 47.1% | ₹11 cr |
| 18 Aug '26 | 222.00 | 225.30 | 218.30 | 223.85 | +2.30 | +1.04% | 0.05 cr | 221.88 | 41.9% | ₹12 cr |
| 17 Aug '26 | 230.00 | 235.80 | 220.80 | 221.55 | −8.15 | −3.55% | 0.11 cr | 225.05 | 50.9% | ₹25 cr |
| 14 Aug '26 | 239.95 | 239.95 | 225.60 | 229.70 | −8.85 | −3.71% | 0.11 cr | 230.39 | 42.9% | ₹26 cr |
| 13 Aug '26 | 236.40 | 242.30 | 236.40 | 238.55 | +2.15 | +0.91% | 0.05 cr | 239.18 | 38.8% | ₹11 cr |
| 12 Aug '26 | 247.15 | 248.50 | 234.10 | 236.40 | −10.75 | −4.35% | 0.09 cr | 239.44 | 48.5% | ₹21 cr |
| 11 Aug '26 | 254.40 | 260.85 | 245.05 | 247.15 | −4.10 | −1.63% | 0.08 cr | 250.61 | 28.8% | ₹21 cr |
| 10 Aug '26 | 247.00 | 253.85 | 245.25 | 251.25 | +4.95 | +2.01% | 0.06 cr | 250.28 | 37.8% | ₹14 cr |
| 07 Aug '26 | 249.90 | 256.05 | 245.00 | 246.30 | −2.05 | −0.83% | 0.10 cr | 250.20 | 32.4% | ₹26 cr |
| 06 Aug '26 | 258.95 | 258.95 | 246.10 | 248.35 | −7.40 | −2.89% | 0.10 cr | 250.84 | 33.1% | ₹26 cr |
| 05 Aug '26 | 262.00 | 266.80 | 254.80 | 255.75 | −4.60 | −1.77% | 0.11 cr | 260.74 | 25.9% | ₹29 cr |
| 04 Aug '26 | 244.05 | 272.60 | 242.40 | 260.35 | +16.40 | +6.72% | 1.86 cr | 264.41 | 6.9% | ₹493 cr |
| 03 Aug '26 | 248.35 | 254.45 | 239.05 | 243.95 | −23.36 | −8.74% | 0.34 cr | 245.75 | 39.7% | ₹85 cr |
| 31 Jul '26 | 270.48 | 276.40 | 263.24 | 267.31 | −0.77 | −0.29% | 0.10 cr | 270.78 | 38.5% | ₹26 cr |
| 30 Jul '26 | 269.90 | 271.98 | 264.40 | 268.08 | +4.37 | +1.66% | 0.07 cr | 268.21 | 42.3% | ₹19 cr |
| 29 Jul '26 | 256.00 | 272.49 | 253.61 | 263.71 | +10.52 | +4.15% | 0.16 cr | 265.73 | 34.3% | ₹44 cr |
| 28 Jul '26 | 256.10 | 256.11 | 241.23 | 253.19 | −2.00 | −0.78% | 0.07 cr | 248.93 | 31.3% | ₹18 cr |
| 27 Jul '26 | 256.00 | 256.80 | 250.00 | 255.19 | +3.27 | +1.30% | 0.04 cr | 254.23 | 34.7% | ₹10 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.
