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 | 203.50 | 203.50 | 203.30 | 203.50 | −10.50 | −4.91% | 0.00 cr | 203.47 | 100.0% | ₹0 cr |
| 03 Sep '26 | 214.00 | 214.00 | 214.00 | 214.00 | −10.90 | −4.85% | 0.00 cr | 214.00 | 100.0% | ₹0 cr |
| 02 Sep '26 | 224.90 | 224.90 | 224.90 | 224.90 | −1.10 | −0.49% | 0.00 cr | 224.90 | 100.0% | ₹0 cr |
| 01 Sep '26 | 227.00 | 227.00 | 226.00 | 226.00 | −8.00 | −3.42% | 0.00 cr | 226.50 | 100.0% | ₹0 cr |
| 20 Aug '26 | 234.00 | 234.00 | 234.00 | 234.00 | −1.00 | −0.43% | 0.00 cr | 234.00 | 100.0% | ₹0 cr |
| 17 Aug '26 | 235.00 | 235.00 | 235.00 | 235.00 | +0.00 | +0.00% | 0.00 cr | 235.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 235.00 | 235.00 | 235.00 | 235.00 | +0.00 | +0.00% | 0.00 cr | 235.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 235.00 | 235.00 | 235.00 | 235.00 | +0.00 | +0.00% | 0.00 cr | 235.00 | 100.0% | ₹0 cr |
| 07 Aug '26 | 235.00 | 235.00 | 235.00 | 235.00 | −4.00 | −1.67% | 0.00 cr | 235.00 | 100.0% | ₹0 cr |
| 06 Aug '26 | 239.00 | 239.00 | 239.00 | 239.00 | +10.50 | +4.60% | 0.00 cr | 239.00 | 100.0% | ₹0 cr |
| 04 Aug '26 | 228.50 | 228.50 | 228.50 | 228.50 | −11.50 | −4.79% | 0.00 cr | 228.50 | 100.0% | ₹0 cr |
| 29 Jul '26 | 240.00 | 240.00 | 240.00 | 240.00 | −6.75 | −2.74% | 0.00 cr | 240.00 | 100.0% | ₹0 cr |
| 28 Jul '26 | 246.75 | 246.75 | 246.75 | 246.75 | +11.75 | +5.00% | 0.00 cr | 246.75 | 100.0% | ₹0 cr |
| 23 Jul '26 | 250.00 | 250.00 | 234.70 | 235.00 | −12.00 | −4.86% | 0.00 cr | 242.56 | 93.9% | ₹0 cr |
| 16 Jul '26 | 247.00 | 247.00 | 247.00 | 247.00 | −0.95 | −0.38% | 0.00 cr | 247.00 | 100.0% | ₹0 cr |
| 15 Jul '26 | 235.10 | 247.95 | 235.10 | 247.95 | +6.95 | +2.88% | 0.00 cr | 243.67 | 66.7% | ₹0 cr |
| 14 Jul '26 | 241.00 | 241.00 | 241.00 | 241.00 | −9.00 | −3.60% | 0.00 cr | 241.00 | 100.0% | ₹0 cr |
| 10 Jul '26 | 250.00 | 250.00 | 250.00 | 250.00 | +0.00 | +0.00% | 0.00 cr | 250.00 | 100.0% | ₹0 cr |
| 07 Jul '26 | 250.00 | 250.00 | 250.00 | 250.00 | +0.00 | +0.00% | 0.00 cr | 250.00 | 100.0% | ₹0 cr |
| 03 Jul '26 | 250.00 | 250.00 | 250.00 | 250.00 | +0.00 | +0.00% | 0.00 cr | 250.00 | 100.0% | ₹0 cr |
| 01 Jul '26 | 250.00 | 250.00 | 250.00 | 250.00 | +0.00 | +0.00% | 0.00 cr | 250.00 | 100.0% | ₹0 cr |
| 30 Jun '26 | 250.00 | 250.00 | 250.00 | 250.00 | −5.00 | −1.96% | 0.00 cr | 250.00 | 100.0% | ₹0 cr |
| 22 Jun '26 | 254.95 | 255.00 | 254.95 | 255.00 | +9.95 | +4.06% | 0.00 cr | 254.98 | 100.0% | ₹0 cr |
| 19 Jun '26 | 250.00 | 250.00 | 245.05 | 245.05 | −10.40 | −4.07% | 0.00 cr | 247.53 | 100.0% | ₹0 cr |
| 17 Jun '26 | 255.45 | 255.45 | 255.45 | 255.45 | +12.15 | +4.99% | 0.00 cr | 255.45 | 100.0% | ₹0 cr |
| 16 Jun '26 | 243.30 | 243.30 | 243.30 | 243.30 | −12.00 | −4.70% | 0.00 cr | 243.30 | 100.0% | ₹0 cr |
| 12 Jun '26 | 255.75 | 255.75 | 255.30 | 255.30 | −9.65 | −3.64% | 0.00 cr | 255.60 | 100.0% | ₹0 cr |
| 11 Jun '26 | 275.00 | 276.00 | 264.95 | 264.95 | +2.00 | +0.76% | 0.00 cr | 274.47 | 97.1% | ₹0 cr |
| 10 Jun '26 | 263.00 | 263.00 | 261.00 | 262.95 | +11.95 | +4.76% | 0.00 cr | 262.96 | 98.1% | ₹1 cr |
| 08 Jun '26 | 251.00 | 251.00 | 251.00 | 251.00 | — | — | 0.00 cr | 251.00 | 100.0% | ₹0 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.
