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 | 238.00 | 238.00 | 230.00 | 236.00 | +4.00 | +1.72% | 0.00 cr | 234.49 | 100.0% | ₹0 cr |
| 03 Sep '26 | 231.00 | 233.00 | 226.15 | 232.00 | +1.00 | +0.43% | 0.00 cr | 231.50 | 90.9% | ₹1 cr |
| 02 Sep '26 | 225.00 | 233.00 | 225.00 | 231.00 | +5.95 | +2.64% | 0.00 cr | 229.10 | 90.9% | ₹1 cr |
| 01 Sep '26 | 232.95 | 232.95 | 222.35 | 225.05 | −0.70 | −0.31% | 0.00 cr | 227.75 | 75.0% | ₹0 cr |
| 31 Aug '26 | 232.00 | 232.00 | 220.00 | 225.75 | +4.75 | +2.15% | 0.00 cr | 224.49 | 85.0% | ₹0 cr |
| 28 Aug '26 | 225.00 | 229.00 | 221.00 | 221.00 | +1.00 | +0.45% | 0.00 cr | 223.57 | 84.6% | ₹0 cr |
| 27 Aug '26 | 212.60 | 223.20 | 212.60 | 220.00 | +7.40 | +3.48% | 0.00 cr | 220.59 | 97.1% | ₹1 cr |
| 26 Aug '26 | 214.00 | 216.00 | 209.35 | 212.60 | −0.65 | −0.30% | 0.00 cr | 213.23 | 73.3% | ₹0 cr |
| 25 Aug '26 | 214.00 | 219.20 | 211.80 | 213.25 | −9.50 | −4.26% | 0.00 cr | 214.36 | 80.8% | ₹1 cr |
| 24 Aug '26 | 217.30 | 222.80 | 213.00 | 222.75 | +5.40 | +2.48% | 0.00 cr | 216.96 | 100.0% | ₹0 cr |
| 21 Aug '26 | 221.20 | 224.05 | 216.00 | 217.35 | −5.90 | −2.64% | 0.00 cr | 220.13 | 91.4% | ₹1 cr |
| 20 Aug '26 | 227.00 | 228.00 | 221.10 | 223.25 | −0.40 | −0.18% | 0.00 cr | 225.64 | 87.1% | ₹1 cr |
| 19 Aug '26 | 227.00 | 228.95 | 220.00 | 223.65 | −3.35 | −1.48% | 0.00 cr | 223.70 | 88.9% | ₹1 cr |
| 18 Aug '26 | 227.25 | 229.95 | 225.00 | 227.00 | +2.20 | +0.98% | 0.00 cr | 227.41 | 100.0% | ₹0 cr |
| 17 Aug '26 | 228.00 | 231.90 | 220.00 | 224.80 | +0.45 | +0.20% | 0.00 cr | 224.38 | 42.1% | ₹0 cr |
| 14 Aug '26 | 222.15 | 234.00 | 222.00 | 224.35 | −2.95 | −1.30% | 0.00 cr | 226.99 | 37.0% | ₹1 cr |
| 13 Aug '26 | 233.85 | 235.00 | 222.20 | 227.30 | −6.55 | −2.80% | 0.01 cr | 228.36 | 70.0% | ₹1 cr |
| 12 Aug '26 | 225.00 | 238.95 | 217.80 | 233.85 | +4.60 | +2.01% | 0.01 cr | 225.41 | 84.8% | ₹1 cr |
| 11 Aug '26 | 229.00 | 232.85 | 225.10 | 229.25 | −3.60 | −1.55% | 0.00 cr | 228.22 | 81.8% | ₹0 cr |
| 10 Aug '26 | 227.00 | 232.85 | 227.00 | 232.85 | +7.55 | +3.35% | 0.00 cr | 230.82 | 100.0% | ₹0 cr |
| 07 Aug '26 | 223.70 | 230.80 | 223.70 | 225.30 | +1.60 | +0.72% | 0.00 cr | 228.10 | 85.7% | ₹0 cr |
| 06 Aug '26 | 235.90 | 235.90 | 221.50 | 223.70 | −7.35 | −3.18% | 0.00 cr | 228.40 | 88.9% | ₹1 cr |
| 05 Aug '26 | 230.20 | 235.00 | 229.05 | 231.05 | +0.90 | +0.39% | 0.00 cr | 231.98 | 92.9% | ₹0 cr |
| 04 Aug '26 | 231.00 | 231.00 | 229.30 | 230.15 | −3.85 | −1.65% | 0.00 cr | 230.13 | 100.0% | ₹0 cr |
| 03 Aug '26 | 236.00 | 236.00 | 229.00 | 234.00 | −1.45 | −0.62% | 0.00 cr | 231.85 | 95.0% | ₹0 cr |
| 31 Jul '26 | 243.00 | 243.00 | 233.50 | 235.45 | −7.20 | −2.97% | 0.00 cr | 235.83 | 88.9% | ₹1 cr |
| 30 Jul '26 | 239.50 | 242.95 | 239.50 | 242.65 | +3.50 | +1.46% | 0.00 cr | 241.85 | 100.0% | ₹0 cr |
| 29 Jul '26 | 244.00 | 245.00 | 237.50 | 239.15 | −0.80 | −0.33% | 0.00 cr | 241.91 | 86.2% | ₹1 cr |
| 28 Jul '26 | 238.00 | 240.00 | 235.55 | 239.95 | +2.30 | +0.97% | 0.00 cr | 238.38 | 83.3% | ₹0 cr |
| 27 Jul '26 | 240.00 | 243.90 | 235.00 | 237.65 | +4.65 | +2.00% | 0.01 cr | 240.12 | 78.6% | ₹1 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.
