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 | 234.10 | 236.67 | 229.98 | 231.17 | −3.74 | −1.59% | 0.03 cr | 232.54 | 47.3% | ₹7 cr |
| 03 Sep '26 | 234.25 | 236.50 | 232.92 | 234.91 | +0.72 | +0.31% | 0.01 cr | 234.45 | 47.1% | ₹3 cr |
| 02 Sep '26 | 235.40 | 238.00 | 229.68 | 234.19 | −2.39 | −1.01% | 0.05 cr | 233.06 | 54.2% | ₹11 cr |
| 01 Sep '26 | 245.60 | 245.60 | 235.01 | 236.58 | −7.52 | −3.08% | 0.04 cr | 238.09 | 45.1% | ₹10 cr |
| 31 Aug '26 | 245.00 | 247.96 | 241.40 | 244.10 | −0.24 | −0.10% | 0.04 cr | 244.36 | 44.1% | ₹9 cr |
| 28 Aug '26 | 244.25 | 248.07 | 243.39 | 244.34 | −0.14 | −0.06% | 0.05 cr | 245.04 | 32.5% | ₹12 cr |
| 27 Aug '26 | 245.25 | 250.00 | 243.00 | 244.48 | −0.91 | −0.37% | 0.06 cr | 245.78 | 27.3% | ₹15 cr |
| 26 Aug '26 | 254.69 | 259.80 | 243.10 | 245.39 | −7.46 | −2.95% | 0.17 cr | 252.88 | 33.1% | ₹42 cr |
| 25 Aug '26 | 243.49 | 259.50 | 242.71 | 252.85 | +8.80 | +3.61% | 0.25 cr | 254.53 | 29.8% | ₹65 cr |
| 24 Aug '26 | 245.70 | 245.70 | 240.60 | 244.05 | +1.25 | +0.51% | 0.03 cr | 243.64 | 43.0% | ₹8 cr |
| 21 Aug '26 | 245.60 | 246.93 | 240.10 | 242.80 | −0.89 | −0.37% | 0.07 cr | 243.39 | 35.5% | ₹18 cr |
| 20 Aug '26 | 246.30 | 257.99 | 241.60 | 243.69 | +0.67 | +0.28% | 0.41 cr | 248.43 | 26.4% | ₹102 cr |
| 19 Aug '26 | 236.94 | 245.49 | 235.00 | 243.02 | +6.10 | +2.57% | 0.08 cr | 240.99 | 49.0% | ₹20 cr |
| 18 Aug '26 | 229.50 | 240.20 | 229.50 | 236.92 | +5.26 | +2.27% | 0.03 cr | 236.46 | 54.2% | ₹8 cr |
| 17 Aug '26 | 231.00 | 235.10 | 229.39 | 231.66 | +0.01 | +0.00% | 0.02 cr | 232.03 | 41.3% | ₹4 cr |
| 14 Aug '26 | 236.50 | 237.00 | 230.62 | 231.65 | −3.69 | −1.57% | 0.02 cr | 233.33 | 48.5% | ₹6 cr |
| 13 Aug '26 | 237.40 | 241.50 | 234.52 | 235.34 | −1.26 | −0.53% | 0.04 cr | 237.82 | 35.9% | ₹9 cr |
| 12 Aug '26 | 227.83 | 239.49 | 225.45 | 236.60 | +10.57 | +4.68% | 0.08 cr | 232.14 | 42.1% | ₹20 cr |
| 11 Aug '26 | 229.15 | 229.15 | 225.60 | 226.03 | −1.03 | −0.45% | 0.01 cr | 226.62 | 44.3% | ₹3 cr |
| 10 Aug '26 | 230.00 | 231.61 | 226.25 | 227.06 | −1.74 | −0.76% | 0.02 cr | 229.08 | 48.1% | ₹5 cr |
| 07 Aug '26 | 224.00 | 232.09 | 223.54 | 228.80 | +4.27 | +1.90% | 0.03 cr | 228.89 | 38.7% | ₹8 cr |
| 06 Aug '26 | 229.00 | 231.24 | 223.22 | 224.53 | −3.00 | −1.32% | 0.02 cr | 227.01 | 48.8% | ₹4 cr |
| 05 Aug '26 | 233.20 | 237.00 | 227.00 | 227.53 | −3.59 | −1.55% | 0.07 cr | 231.06 | 28.9% | ₹16 cr |
| 04 Aug '26 | 231.50 | 242.16 | 229.47 | 231.12 | −0.46 | −0.20% | 0.09 cr | 236.64 | 31.6% | ₹21 cr |
| 03 Aug '26 | 225.00 | 236.90 | 224.99 | 231.58 | +6.47 | +2.87% | 0.07 cr | 231.71 | 36.6% | ₹16 cr |
| 31 Jul '26 | 220.15 | 227.04 | 218.70 | 225.11 | −0.04 | −0.02% | 0.05 cr | 223.45 | 41.1% | ₹10 cr |
| 30 Jul '26 | 225.40 | 238.58 | 222.60 | 225.15 | +1.95 | +0.87% | 0.34 cr | 230.10 | 18.8% | ₹79 cr |
| 29 Jul '26 | 213.00 | 224.00 | 211.08 | 223.20 | +12.41 | +5.89% | 0.09 cr | 219.79 | 54.4% | ₹20 cr |
| 28 Jul '26 | 210.84 | 214.00 | 210.21 | 210.79 | −0.76 | −0.36% | 0.02 cr | 212.22 | 64.8% | ₹4 cr |
| 27 Jul '26 | 213.94 | 215.26 | 209.65 | 211.55 | +1.62 | +0.77% | 0.02 cr | 212.03 | 40.7% | ₹5 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.
