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 | 235.44 | 235.44 | 233.60 | 234.65 | −1.35 | −0.57% | 0.53 cr | 234.58 | 59.3% | ₹125 cr |
| 03 Sep '26 | 237.50 | 237.80 | 235.00 | 236.00 | −1.50 | −0.63% | 0.52 cr | 235.98 | 52.1% | ₹122 cr |
| 02 Sep '26 | 237.60 | 239.21 | 235.64 | 237.50 | +1.05 | +0.44% | 1.31 cr | 237.16 | 45.7% | ₹310 cr |
| 01 Sep '26 | 233.80 | 236.60 | 232.50 | 236.45 | +4.65 | +2.01% | 1.20 cr | 235.32 | 62.2% | ₹282 cr |
| 31 Aug '26 | 233.80 | 234.95 | 231.70 | 231.80 | −0.45 | −0.19% | 1.17 cr | 232.77 | 58.9% | ₹273 cr |
| 28 Aug '26 | 233.35 | 233.39 | 231.25 | 232.25 | +0.25 | +0.11% | 0.76 cr | 232.14 | 58.4% | ₹177 cr |
| 27 Aug '26 | 232.21 | 234.44 | 231.10 | 232.00 | −0.21 | −0.09% | 1.12 cr | 232.63 | 62.8% | ₹261 cr |
| 26 Aug '26 | 233.51 | 234.21 | 230.79 | 232.21 | −1.79 | −0.76% | 0.65 cr | 232.67 | 52.1% | ₹151 cr |
| 25 Aug '26 | 236.00 | 236.55 | 233.35 | 234.00 | −2.55 | −1.08% | 1.21 cr | 234.52 | 71.3% | ₹284 cr |
| 24 Aug '26 | 237.00 | 237.94 | 235.63 | 236.55 | +0.15 | +0.06% | 0.71 cr | 236.54 | 62.7% | ₹168 cr |
| 21 Aug '26 | 238.70 | 239.22 | 236.40 | 236.40 | −2.10 | −0.88% | 1.33 cr | 237.29 | 65.3% | ₹316 cr |
| 20 Aug '26 | 239.24 | 239.24 | 233.64 | 238.50 | +0.50 | +0.21% | 1.19 cr | 237.18 | 53.0% | ₹282 cr |
| 19 Aug '26 | 241.10 | 242.19 | 237.52 | 238.00 | −1.50 | −0.63% | 1.73 cr | 239.47 | 56.8% | ₹415 cr |
| 18 Aug '26 | 239.50 | 241.30 | 238.02 | 239.50 | +1.01 | +0.42% | 1.49 cr | 239.77 | 52.5% | ₹357 cr |
| 17 Aug '26 | 237.99 | 239.50 | 236.15 | 238.49 | +2.09 | +0.88% | 2.53 cr | 238.24 | 66.2% | ₹604 cr |
| 14 Aug '26 | 239.49 | 239.60 | 235.25 | 236.40 | −3.50 | −1.46% | 1.21 cr | 236.63 | 66.4% | ₹287 cr |
| 13 Aug '26 | 239.00 | 240.55 | 238.11 | 239.90 | +0.85 | +0.36% | 0.73 cr | 239.46 | 56.9% | ₹174 cr |
| 12 Aug '26 | 240.00 | 241.33 | 238.65 | 239.05 | −0.40 | −0.17% | 1.07 cr | 239.53 | 60.1% | ₹256 cr |
| 11 Aug '26 | 241.00 | 243.65 | 239.45 | 239.45 | −0.39 | −0.16% | 1.60 cr | 241.08 | 54.9% | ₹386 cr |
| 10 Aug '26 | 240.00 | 241.30 | 238.19 | 239.84 | +0.99 | +0.41% | 1.06 cr | 239.37 | 65.0% | ₹254 cr |
| 07 Aug '26 | 238.50 | 241.69 | 237.05 | 238.85 | +1.05 | +0.44% | 1.01 cr | 239.14 | 46.2% | ₹241 cr |
| 06 Aug '26 | 241.40 | 241.40 | 236.50 | 237.80 | −2.40 | −1.00% | 1.40 cr | 237.61 | 59.6% | ₹332 cr |
| 05 Aug '26 | 245.00 | 245.00 | 239.11 | 240.20 | −1.80 | −0.74% | 1.94 cr | 240.60 | 48.3% | ₹467 cr |
| 04 Aug '26 | 242.00 | 243.20 | 240.60 | 242.00 | +0.00 | +0.00% | 1.05 cr | 241.82 | 64.0% | ₹253 cr |
| 03 Aug '26 | 241.45 | 242.62 | 240.06 | 242.00 | −0.53 | −0.22% | 0.83 cr | 241.28 | 57.6% | ₹200 cr |
| 31 Jul '26 | 241.58 | 242.96 | 238.17 | 242.53 | +0.94 | +0.39% | 1.01 cr | 241.16 | 62.2% | ₹243 cr |
| 30 Jul '26 | 239.50 | 244.39 | 239.06 | 241.59 | +3.28 | +1.38% | 1.14 cr | 242.45 | 49.3% | ₹277 cr |
| 29 Jul '26 | 240.00 | 240.02 | 237.93 | 238.31 | −0.60 | −0.25% | 0.91 cr | 238.91 | 61.3% | ₹218 cr |
| 28 Jul '26 | 238.00 | 239.98 | 236.09 | 238.91 | +0.35 | +0.15% | 1.34 cr | 238.14 | 49.9% | ₹318 cr |
| 27 Jul '26 | 248.00 | 248.17 | 238.14 | 238.56 | −10.20 | −4.10% | 1.99 cr | 241.08 | 51.3% | ₹480 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.
