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 | 222.63 | 234.00 | 222.62 | 230.88 | +8.25 | +3.71% | 0.05 cr | 228.10 | 47.2% | ₹11 cr |
| 03 Sep '26 | 222.00 | 227.60 | 220.13 | 222.63 | +2.76 | +1.26% | 0.04 cr | 224.18 | 39.1% | ₹9 cr |
| 02 Sep '26 | 225.00 | 225.79 | 216.35 | 219.87 | −6.06 | −2.68% | 0.04 cr | 221.40 | 41.8% | ₹9 cr |
| 01 Sep '26 | 227.35 | 234.25 | 220.89 | 225.93 | −1.42 | −0.62% | 0.06 cr | 227.95 | 36.8% | ₹14 cr |
| 31 Aug '26 | 227.80 | 230.00 | 213.35 | 227.35 | −0.45 | −0.20% | 0.08 cr | 221.56 | 37.2% | ₹19 cr |
| 28 Aug '26 | 234.50 | 234.50 | 222.00 | 227.80 | −6.70 | −2.86% | 0.10 cr | 226.96 | 33.0% | ₹22 cr |
| 27 Aug '26 | 236.90 | 242.65 | 226.40 | 234.50 | −11.80 | −4.79% | 0.45 cr | 235.31 | 14.5% | ₹107 cr |
| 26 Aug '26 | 226.00 | 257.10 | 225.60 | 246.30 | +32.05 | +14.96% | 1.82 cr | 245.78 | 8.7% | ₹448 cr |
| 25 Aug '26 | 181.30 | 214.25 | 181.30 | 214.25 | +35.70 | +19.99% | 0.42 cr | 208.76 | 22.4% | ₹87 cr |
| 24 Aug '26 | 181.90 | 187.95 | 177.55 | 178.55 | −0.80 | −0.45% | 0.03 cr | 182.01 | 36.5% | ₹5 cr |
| 21 Aug '26 | 183.55 | 185.00 | 178.10 | 179.35 | −4.20 | −2.29% | 0.03 cr | 180.89 | 46.5% | ₹6 cr |
| 20 Aug '26 | 182.20 | 187.30 | 180.00 | 183.55 | +1.10 | +0.60% | 0.03 cr | 184.81 | 44.5% | ₹5 cr |
| 19 Aug '26 | 183.80 | 188.80 | 180.35 | 182.45 | +0.15 | +0.08% | 0.06 cr | 184.90 | 35.1% | ₹10 cr |
| 18 Aug '26 | 173.65 | 185.65 | 168.50 | 182.30 | +11.45 | +6.70% | 0.11 cr | 176.74 | 36.8% | ₹20 cr |
| 17 Aug '26 | 176.95 | 187.85 | 168.75 | 170.85 | −10.30 | −5.69% | 0.13 cr | 173.45 | 43.4% | ₹22 cr |
| 14 Aug '26 | 209.45 | 211.30 | 173.65 | 181.15 | −30.15 | −14.27% | 0.16 cr | 188.90 | 44.5% | ₹30 cr |
| 13 Aug '26 | 208.00 | 214.90 | 207.20 | 211.30 | +3.30 | +1.59% | 0.02 cr | 211.36 | 38.5% | ₹3 cr |
| 12 Aug '26 | 210.10 | 214.00 | 207.20 | 208.00 | −6.45 | −3.01% | 0.02 cr | 209.13 | 53.3% | ₹4 cr |
| 11 Aug '26 | 221.00 | 223.70 | 213.00 | 214.45 | −6.30 | −2.85% | 0.02 cr | 217.77 | 63.1% | ₹4 cr |
| 10 Aug '26 | 229.90 | 230.60 | 219.25 | 220.75 | −6.70 | −2.95% | 0.02 cr | 225.04 | 51.8% | ₹5 cr |
| 07 Aug '26 | 231.85 | 234.85 | 221.85 | 227.45 | −1.55 | −0.68% | 0.03 cr | 226.86 | 40.6% | ₹7 cr |
| 06 Aug '26 | 215.05 | 232.95 | 215.05 | 229.00 | −99.70 | −30.33% | 0.10 cr | 224.96 | 38.9% | ₹23 cr |
| 05 Aug '26 | 316.65 | 335.00 | 316.50 | 328.70 | +12.05 | +3.81% | 0.09 cr | 325.44 | 51.9% | ₹28 cr |
| 04 Aug '26 | 313.00 | 320.15 | 297.40 | 316.65 | +17.90 | +5.99% | 0.18 cr | 310.68 | 27.5% | ₹56 cr |
| 03 Aug '26 | 275.00 | 298.75 | 274.95 | 298.75 | +27.15 | +10.00% | 0.05 cr | 290.54 | 45.6% | ₹15 cr |
| 31 Jul '26 | 267.90 | 274.00 | 266.40 | 271.60 | +4.15 | +1.55% | 0.02 cr | 271.47 | 42.4% | ₹4 cr |
| 30 Jul '26 | 276.90 | 285.45 | 265.50 | 267.45 | −9.55 | −3.45% | 0.03 cr | 273.58 | 47.9% | ₹8 cr |
| 29 Jul '26 | 282.00 | 283.50 | 272.25 | 277.00 | −9.35 | −3.27% | 0.05 cr | 276.07 | 52.9% | ₹14 cr |
| 28 Jul '26 | 302.80 | 305.40 | 282.90 | 286.35 | −14.20 | −4.72% | 0.04 cr | 290.33 | 63.2% | ₹10 cr |
| 27 Jul '26 | 305.00 | 306.30 | 297.30 | 300.55 | +2.85 | +0.96% | 0.01 cr | 300.86 | 44.8% | ₹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.
