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 | 226.00 | 231.44 | 225.00 | 231.44 | +11.02 | +5.00% | 0.44 cr | 230.42 | — | ₹101 cr |
| 03 Sep '26 | 229.99 | 231.50 | 217.65 | 220.42 | −5.85 | −2.59% | 0.67 cr | 222.94 | — | ₹150 cr |
| 02 Sep '26 | 230.00 | 238.89 | 225.01 | 226.27 | −10.37 | −4.38% | 1.70 cr | 230.84 | 47.7% | ₹394 cr |
| 01 Sep '26 | 252.00 | 252.90 | 236.64 | 236.64 | −12.45 | −5.00% | 1.28 cr | 242.24 | 53.6% | ₹309 cr |
| 31 Aug '26 | 254.20 | 256.70 | 247.50 | 249.09 | −2.38 | −0.95% | 1.66 cr | 251.66 | 38.8% | ₹418 cr |
| 28 Aug '26 | 246.40 | 255.10 | 245.55 | 251.47 | +5.63 | +2.29% | 1.70 cr | 250.70 | 32.1% | ₹427 cr |
| 27 Aug '26 | 238.30 | 247.44 | 237.27 | 245.84 | +9.95 | +4.22% | 1.94 cr | 243.62 | 40.2% | ₹472 cr |
| 26 Aug '26 | 239.40 | 241.49 | 233.00 | 235.89 | −2.12 | −0.89% | 0.98 cr | 236.92 | 37.3% | ₹231 cr |
| 25 Aug '26 | 239.70 | 244.30 | 235.65 | 238.01 | −0.41 | −0.17% | 1.61 cr | 238.88 | 35.3% | ₹384 cr |
| 24 Aug '26 | 229.00 | 239.41 | 228.13 | 238.42 | +10.41 | +4.57% | 2.99 cr | 237.34 | 43.4% | ₹710 cr |
| 21 Aug '26 | 225.00 | 228.80 | 223.03 | 228.01 | +4.11 | +1.84% | 1.26 cr | 226.40 | 38.2% | ₹285 cr |
| 20 Aug '26 | 227.95 | 229.80 | 222.51 | 223.90 | −2.63 | −1.16% | 1.01 cr | 225.46 | 38.9% | ₹227 cr |
| 19 Aug '26 | 233.00 | 234.40 | 224.00 | 226.53 | −3.50 | −1.52% | 1.50 cr | 227.24 | 36.1% | ₹340 cr |
| 18 Aug '26 | 218.01 | 230.47 | 218.01 | 230.03 | +10.53 | +4.80% | 3.57 cr | 228.30 | 53.0% | ₹816 cr |
| 17 Aug '26 | 223.90 | 225.95 | 217.85 | 219.50 | −3.61 | −1.62% | 0.99 cr | 221.55 | 36.8% | ₹219 cr |
| 14 Aug '26 | 228.00 | 230.70 | 220.70 | 223.11 | −4.25 | −1.87% | 1.67 cr | 225.97 | 38.6% | ₹377 cr |
| 13 Aug '26 | 223.00 | 230.95 | 222.62 | 227.36 | +5.84 | +2.64% | 2.36 cr | 228.32 | 42.9% | ₹539 cr |
| 12 Aug '26 | 215.40 | 223.61 | 215.00 | 221.52 | +7.28 | +3.40% | 2.81 cr | 220.06 | 42.6% | ₹618 cr |
| 11 Aug '26 | 214.00 | 215.80 | 209.25 | 214.24 | +1.27 | +0.60% | 1.50 cr | 212.97 | 40.1% | ₹320 cr |
| 10 Aug '26 | 209.00 | 216.60 | 207.83 | 212.97 | +4.99 | +2.40% | 1.92 cr | 213.75 | 47.3% | ₹411 cr |
| 07 Aug '26 | 203.98 | 211.52 | 201.00 | 207.98 | +4.31 | +2.12% | 1.95 cr | 206.51 | 37.5% | ₹402 cr |
| 06 Aug '26 | 212.40 | 213.45 | 203.00 | 203.67 | −8.56 | −4.03% | 1.92 cr | 208.30 | 43.1% | ₹400 cr |
| 05 Aug '26 | 205.80 | 212.91 | 205.03 | 212.23 | +9.45 | +4.66% | 3.75 cr | 211.42 | 36.5% | ₹792 cr |
| 04 Aug '26 | 202.40 | 207.00 | 200.22 | 202.78 | +0.26 | +0.13% | 1.96 cr | 204.28 | 35.0% | ₹401 cr |
| 03 Aug '26 | 196.95 | 203.61 | 195.70 | 202.52 | +8.60 | +4.43% | 3.91 cr | 201.57 | 37.7% | ₹789 cr |
| 31 Jul '26 | 193.92 | 193.92 | 191.01 | 193.92 | +9.23 | +5.00% | 3.31 cr | 193.62 | 42.8% | ₹640 cr |
| 30 Jul '26 | 193.00 | 195.53 | 183.90 | 184.69 | −8.87 | −4.58% | 2.10 cr | 187.38 | 42.0% | ₹394 cr |
| 29 Jul '26 | 189.00 | 195.50 | 181.05 | 193.56 | +5.17 | +2.74% | 4.01 cr | 189.60 | 36.4% | ₹760 cr |
| 28 Jul '26 | 187.00 | 196.90 | 182.92 | 188.39 | −4.15 | −2.16% | 4.25 cr | 186.32 | 33.5% | ₹793 cr |
| 27 Jul '26 | 200.00 | 200.90 | 191.10 | 192.54 | −4.31 | −2.19% | 2.62 cr | 194.85 | 41.8% | ₹510 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.
