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 | 242.00 | 243.18 | 238.81 | 242.06 | −0.96 | −0.40% | 0.01 cr | 240.94 | 48.2% | ₹2 cr |
| 03 Sep '26 | 237.40 | 249.57 | 237.01 | 243.02 | +5.99 | +2.53% | 0.03 cr | 244.10 | 44.5% | ₹7 cr |
| 02 Sep '26 | 239.49 | 239.55 | 235.50 | 237.03 | −2.60 | −1.09% | 0.01 cr | 236.89 | 60.8% | ₹1 cr |
| 01 Sep '26 | 241.00 | 244.38 | 237.31 | 239.63 | −1.21 | −0.50% | 0.01 cr | 240.20 | 44.9% | ₹2 cr |
| 31 Aug '26 | 239.90 | 247.90 | 235.86 | 240.84 | +1.78 | +0.74% | 0.02 cr | 242.24 | 45.4% | ₹6 cr |
| 28 Aug '26 | 237.76 | 242.86 | 236.17 | 239.06 | +2.07 | +0.87% | 0.01 cr | 239.74 | 50.3% | ₹2 cr |
| 27 Aug '26 | 242.00 | 242.66 | 235.10 | 236.99 | −5.21 | −2.15% | 0.01 cr | 238.87 | 56.0% | ₹2 cr |
| 26 Aug '26 | 246.90 | 246.90 | 240.00 | 242.20 | +0.77 | +0.32% | 0.01 cr | 242.20 | 44.8% | ₹2 cr |
| 25 Aug '26 | 242.56 | 244.90 | 236.30 | 241.43 | +0.66 | +0.27% | 0.00 cr | 239.55 | 51.5% | ₹1 cr |
| 24 Aug '26 | 239.00 | 248.00 | 238.68 | 240.77 | +4.23 | +1.79% | 0.02 cr | 243.08 | 46.1% | ₹5 cr |
| 21 Aug '26 | 233.15 | 238.90 | 232.80 | 236.54 | +3.55 | +1.52% | 0.01 cr | 235.16 | 54.0% | ₹2 cr |
| 20 Aug '26 | 229.54 | 234.13 | 229.54 | 232.99 | +2.71 | +1.18% | 0.01 cr | 232.62 | 50.7% | ₹2 cr |
| 19 Aug '26 | 233.28 | 233.28 | 229.32 | 230.28 | −0.61 | −0.26% | 0.00 cr | 230.62 | 57.2% | ₹1 cr |
| 18 Aug '26 | 233.53 | 241.30 | 229.15 | 230.89 | −2.64 | −1.13% | 0.02 cr | 235.13 | 39.5% | ₹6 cr |
| 17 Aug '26 | 225.98 | 234.90 | 224.63 | 233.53 | +6.98 | +3.08% | 0.01 cr | 231.66 | 56.4% | ₹2 cr |
| 14 Aug '26 | 231.70 | 231.95 | 225.55 | 226.55 | −3.47 | −1.51% | 0.00 cr | 227.43 | 43.6% | ₹1 cr |
| 13 Aug '26 | 224.35 | 232.79 | 223.00 | 230.02 | +4.55 | +2.02% | 0.01 cr | 230.08 | 48.9% | ₹1 cr |
| 12 Aug '26 | 230.40 | 231.98 | 224.60 | 225.47 | −5.52 | −2.39% | 0.02 cr | 226.17 | 64.3% | ₹3 cr |
| 11 Aug '26 | 234.10 | 234.10 | 229.99 | 230.99 | −1.98 | −0.85% | 0.01 cr | 231.16 | 49.0% | ₹1 cr |
| 10 Aug '26 | 231.50 | 234.79 | 230.35 | 232.97 | +1.76 | +0.76% | 0.01 cr | 232.42 | 43.4% | ₹1 cr |
| 07 Aug '26 | 239.68 | 239.68 | 229.00 | 231.21 | −6.84 | −2.87% | 0.01 cr | 234.84 | 48.7% | ₹2 cr |
| 06 Aug '26 | 238.97 | 244.99 | 233.00 | 238.05 | −1.57 | −0.66% | 0.02 cr | 239.58 | 39.5% | ₹4 cr |
| 05 Aug '26 | 235.01 | 243.89 | 235.01 | 239.62 | +3.12 | +1.32% | 0.01 cr | 240.37 | 51.7% | ₹3 cr |
| 04 Aug '26 | 235.25 | 239.55 | 230.21 | 236.50 | +1.13 | +0.48% | 0.01 cr | 233.65 | 44.9% | ₹3 cr |
| 03 Aug '26 | 228.50 | 239.00 | 227.21 | 235.37 | +4.57 | +1.98% | 0.02 cr | 231.55 | 45.8% | ₹4 cr |
| 31 Jul '26 | 234.00 | 236.49 | 226.79 | 230.80 | −5.24 | −2.22% | 0.05 cr | 231.32 | 17.6% | ₹10 cr |
| 30 Jul '26 | 238.00 | 263.70 | 232.00 | 236.04 | +5.54 | +2.40% | 1.41 cr | 249.56 | 5.0% | ₹352 cr |
| 29 Jul '26 | 224.55 | 231.90 | 223.21 | 230.50 | +6.44 | +2.87% | 0.01 cr | 228.29 | 47.8% | ₹2 cr |
| 28 Jul '26 | 229.00 | 229.56 | 222.46 | 224.06 | −5.55 | −2.42% | 0.00 cr | 225.23 | 60.9% | ₹1 cr |
| 27 Jul '26 | 221.61 | 232.00 | 217.18 | 229.61 | +8.00 | +3.61% | 0.01 cr | 227.03 | 41.7% | ₹2 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.
