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 | 233.82 | 235.38 | 227.01 | 228.33 | −3.07 | −1.33% | 0.00 cr | 229.49 | 39.1% | ₹0 cr |
| 03 Sep '26 | 237.00 | 237.00 | 226.21 | 231.40 | +3.61 | +1.58% | 0.00 cr | 231.09 | 33.9% | ₹1 cr |
| 02 Sep '26 | 227.00 | 234.90 | 225.02 | 227.79 | −2.40 | −1.04% | 0.00 cr | 228.36 | 57.7% | ₹0 cr |
| 01 Sep '26 | 240.00 | 241.10 | 228.22 | 230.19 | −12.55 | −5.17% | 0.00 cr | 234.12 | 53.2% | ₹1 cr |
| 31 Aug '26 | 249.00 | 261.50 | 239.00 | 242.74 | −4.91 | −1.98% | 0.02 cr | 249.99 | 38.2% | ₹6 cr |
| 28 Aug '26 | 232.50 | 256.00 | 232.50 | 247.65 | +18.13 | +7.90% | 0.04 cr | 240.65 | 39.4% | ₹11 cr |
| 27 Aug '26 | 221.60 | 231.50 | 220.69 | 229.52 | +7.90 | +3.56% | 0.03 cr | 226.87 | 18.2% | ₹7 cr |
| 26 Aug '26 | 223.15 | 226.60 | 219.25 | 221.62 | −0.55 | −0.25% | 0.01 cr | 220.93 | 5.8% | ₹3 cr |
| 25 Aug '26 | 222.64 | 224.86 | 220.00 | 222.17 | −0.46 | −0.21% | 0.00 cr | 222.52 | 44.8% | ₹0 cr |
| 24 Aug '26 | 218.30 | 227.82 | 218.30 | 222.63 | +4.57 | +2.10% | 0.00 cr | 224.07 | 44.3% | ₹1 cr |
| 21 Aug '26 | 225.00 | 229.69 | 214.93 | 218.06 | −6.49 | −2.89% | 0.03 cr | 222.13 | 49.3% | ₹7 cr |
| 20 Aug '26 | 228.62 | 232.50 | 222.09 | 224.55 | +2.52 | +1.13% | 0.02 cr | 225.53 | 79.0% | ₹5 cr |
| 19 Aug '26 | 231.00 | 233.68 | 219.69 | 222.03 | −5.18 | −2.28% | 0.02 cr | 225.23 | 28.4% | ₹4 cr |
| 18 Aug '26 | 242.50 | 243.70 | 225.00 | 227.21 | −9.52 | −4.02% | 0.02 cr | 230.04 | 24.6% | ₹4 cr |
| 17 Aug '26 | 239.70 | 240.06 | 233.00 | 236.73 | −1.34 | −0.56% | 0.01 cr | 236.06 | 54.7% | ₹2 cr |
| 14 Aug '26 | 245.74 | 246.55 | 236.00 | 238.07 | −3.79 | −1.57% | 0.00 cr | 240.35 | 27.1% | ₹1 cr |
| 13 Aug '26 | 249.88 | 251.00 | 241.00 | 241.86 | −1.58 | −0.65% | 0.02 cr | 246.38 | 47.7% | ₹4 cr |
| 12 Aug '26 | 247.10 | 248.09 | 243.00 | 243.44 | −3.61 | −1.46% | 0.00 cr | 245.12 | 44.6% | ₹1 cr |
| 11 Aug '26 | 239.52 | 249.19 | 238.01 | 247.05 | +17.06 | +7.42% | 0.02 cr | 244.04 | 17.4% | ₹5 cr |
| 10 Aug '26 | 237.02 | 240.47 | 226.38 | 229.99 | −10.10 | −4.21% | 0.03 cr | 234.95 | 73.9% | ₹7 cr |
| 07 Aug '26 | 277.64 | 287.27 | 236.79 | 240.09 | −12.47 | −4.94% | 0.11 cr | 262.49 | 14.1% | ₹28 cr |
| 06 Aug '26 | 243.05 | 257.00 | 239.22 | 252.56 | +7.46 | +3.04% | 0.09 cr | 250.67 | 11.2% | ₹22 cr |
| 05 Aug '26 | 243.60 | 248.40 | 240.00 | 245.10 | −0.05 | −0.02% | 0.02 cr | 245.05 | 52.7% | ₹4 cr |
| 04 Aug '26 | 257.50 | 258.50 | 241.15 | 245.15 | −12.21 | −4.74% | 0.03 cr | 254.30 | 55.4% | ₹7 cr |
| 03 Aug '26 | 248.00 | 262.76 | 247.63 | 257.36 | +12.08 | +4.92% | 0.03 cr | 255.23 | 17.6% | ₹7 cr |
| 31 Jul '26 | 239.99 | 253.78 | 237.00 | 245.28 | +9.26 | +3.92% | 0.04 cr | 247.94 | 7.6% | ₹9 cr |
| 30 Jul '26 | 218.95 | 242.00 | 216.75 | 236.02 | +18.49 | +8.50% | 0.09 cr | 232.54 | 6.3% | ₹21 cr |
| 29 Jul '26 | 220.39 | 221.83 | 217.00 | 217.53 | −2.27 | −1.03% | 0.01 cr | 218.62 | 16.6% | ₹3 cr |
| 28 Jul '26 | 222.02 | 222.17 | 217.70 | 219.80 | −2.50 | −1.12% | 0.01 cr | 220.00 | 24.8% | ₹3 cr |
| 27 Jul '26 | 225.00 | 244.88 | 217.35 | 222.30 | +7.27 | +3.38% | 0.19 cr | 234.71 | 3.3% | ₹45 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.
