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 | 229.99 | 229.99 | 222.21 | 225.94 | +3.03 | +1.36% | 0.01 cr | 225.41 | 49.3% | ₹2 cr |
| 03 Sep '26 | 223.50 | 225.23 | 222.00 | 222.91 | −0.56 | −0.25% | 0.01 cr | 223.32 | 63.2% | ₹2 cr |
| 02 Sep '26 | 230.04 | 230.07 | 221.95 | 223.47 | −6.69 | −2.91% | 0.01 cr | 225.10 | 66.0% | ₹3 cr |
| 01 Sep '26 | 227.50 | 231.56 | 223.00 | 230.16 | +3.04 | +1.34% | 0.02 cr | 228.51 | 70.2% | ₹4 cr |
| 31 Aug '26 | 234.50 | 234.50 | 224.80 | 227.12 | −5.95 | −2.55% | 0.01 cr | 227.28 | 52.8% | ₹2 cr |
| 28 Aug '26 | 227.09 | 234.76 | 227.09 | 233.07 | +3.26 | +1.42% | 0.02 cr | 232.42 | 57.6% | ₹4 cr |
| 27 Aug '26 | 233.68 | 233.68 | 226.50 | 229.81 | −2.70 | −1.16% | 0.01 cr | 229.36 | 55.7% | ₹3 cr |
| 26 Aug '26 | 230.03 | 234.50 | 229.00 | 232.51 | +2.48 | +1.08% | 0.01 cr | 232.36 | 55.2% | ₹1 cr |
| 25 Aug '26 | 227.37 | 230.98 | 221.67 | 230.03 | +4.29 | +1.90% | 0.01 cr | 227.04 | 55.3% | ₹3 cr |
| 24 Aug '26 | 230.45 | 232.30 | 225.00 | 225.74 | −3.06 | −1.34% | 0.01 cr | 227.30 | 57.0% | ₹2 cr |
| 21 Aug '26 | 231.70 | 234.65 | 228.00 | 228.80 | −2.66 | −1.15% | 0.01 cr | 230.78 | 55.1% | ₹2 cr |
| 20 Aug '26 | 235.39 | 236.79 | 230.04 | 231.46 | −4.88 | −2.06% | 0.01 cr | 233.45 | 52.3% | ₹3 cr |
| 19 Aug '26 | 236.05 | 240.00 | 234.53 | 236.34 | +0.81 | +0.34% | 0.02 cr | 237.08 | 50.2% | ₹4 cr |
| 18 Aug '26 | 240.00 | 241.00 | 234.00 | 235.53 | −3.48 | −1.46% | 0.01 cr | 235.54 | 58.5% | ₹3 cr |
| 17 Aug '26 | 242.70 | 245.79 | 238.00 | 239.01 | −1.95 | −0.81% | 0.01 cr | 239.86 | 49.3% | ₹2 cr |
| 14 Aug '26 | 244.41 | 246.78 | 237.00 | 240.96 | −1.67 | −0.69% | 0.01 cr | 241.57 | 46.4% | ₹2 cr |
| 13 Aug '26 | 245.76 | 247.40 | 235.10 | 242.63 | −1.10 | −0.45% | 0.01 cr | 244.15 | 51.9% | ₹2 cr |
| 12 Aug '26 | 247.28 | 247.28 | 240.47 | 243.73 | −1.75 | −0.71% | 0.01 cr | 242.51 | 49.8% | ₹2 cr |
| 11 Aug '26 | 250.00 | 252.79 | 245.00 | 245.48 | −4.33 | −1.73% | 0.01 cr | 247.09 | 57.9% | ₹2 cr |
| 10 Aug '26 | 243.65 | 252.00 | 239.84 | 249.81 | +7.02 | +2.89% | 0.01 cr | 247.18 | 61.0% | ₹4 cr |
| 07 Aug '26 | 243.55 | 246.78 | 239.59 | 242.79 | −0.76 | −0.31% | 0.02 cr | 242.78 | 55.4% | ₹4 cr |
| 06 Aug '26 | 247.30 | 251.68 | 241.00 | 243.55 | −4.05 | −1.64% | 0.04 cr | 247.67 | 77.1% | ₹11 cr |
| 05 Aug '26 | 250.19 | 251.47 | 246.00 | 247.60 | −2.59 | −1.04% | 0.01 cr | 248.59 | 53.5% | ₹3 cr |
| 04 Aug '26 | 249.06 | 253.99 | 244.94 | 250.19 | +3.58 | +1.45% | 0.02 cr | 250.63 | 50.3% | ₹4 cr |
| 03 Aug '26 | 243.40 | 249.95 | 226.00 | 246.61 | +6.80 | +2.84% | 0.03 cr | 247.01 | 39.8% | ₹8 cr |
| 31 Jul '26 | 241.88 | 244.45 | 237.41 | 239.81 | −0.15 | −0.06% | 0.01 cr | 239.67 | 46.7% | ₹1 cr |
| 30 Jul '26 | 247.30 | 247.95 | 238.19 | 239.96 | −1.18 | −0.49% | 0.02 cr | 242.97 | 47.9% | ₹4 cr |
| 29 Jul '26 | 233.85 | 242.66 | 232.23 | 241.14 | +10.06 | +4.35% | 0.02 cr | 239.19 | 59.5% | ₹5 cr |
| 28 Jul '26 | 239.90 | 239.90 | 230.60 | 231.08 | −2.49 | −1.07% | 0.01 cr | 232.29 | 49.0% | ₹2 cr |
| 27 Jul '26 | 234.11 | 238.23 | 232.65 | 233.57 | +3.39 | +1.47% | 0.01 cr | 234.96 | 43.4% | ₹3 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.
