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 | 237.01 | 237.01 | 230.00 | 231.54 | −2.91 | −1.24% | 0.01 cr | 232.30 | 67.0% | ₹2 cr |
| 03 Sep '26 | 229.92 | 236.30 | 227.11 | 234.45 | +4.76 | +2.07% | 0.01 cr | 231.82 | 65.2% | ₹2 cr |
| 02 Sep '26 | 225.10 | 230.99 | 219.00 | 229.69 | +1.90 | +0.83% | 0.01 cr | 227.58 | 47.9% | ₹1 cr |
| 01 Sep '26 | 232.66 | 235.50 | 225.91 | 227.79 | −7.51 | −3.19% | 0.00 cr | 230.04 | 51.4% | ₹1 cr |
| 31 Aug '26 | 230.55 | 239.10 | 223.03 | 235.30 | +4.72 | +2.05% | 0.01 cr | 230.71 | 51.5% | ₹3 cr |
| 28 Aug '26 | 227.29 | 234.00 | 226.41 | 230.58 | +3.27 | +1.44% | 0.01 cr | 230.63 | 56.7% | ₹2 cr |
| 27 Aug '26 | 218.39 | 231.95 | 216.41 | 227.31 | +9.00 | +4.12% | 0.01 cr | 225.77 | 56.4% | ₹3 cr |
| 26 Aug '26 | 212.74 | 220.45 | 209.58 | 218.31 | +5.57 | +2.62% | 0.01 cr | 216.23 | 77.0% | ₹3 cr |
| 25 Aug '26 | 212.20 | 215.00 | 205.00 | 212.74 | +2.48 | +1.18% | 0.01 cr | 208.59 | 48.5% | ₹2 cr |
| 24 Aug '26 | 211.01 | 215.40 | 209.10 | 210.26 | −4.94 | −2.30% | 0.00 cr | 211.19 | 64.7% | ₹1 cr |
| 21 Aug '26 | 212.20 | 217.00 | 211.31 | 215.20 | +4.13 | +1.96% | 0.00 cr | 213.95 | 61.5% | ₹1 cr |
| 20 Aug '26 | 206.38 | 213.00 | 205.00 | 211.07 | +4.69 | +2.27% | 0.01 cr | 208.78 | 57.3% | ₹2 cr |
| 19 Aug '26 | 210.74 | 213.15 | 205.20 | 206.38 | −3.31 | −1.58% | 0.00 cr | 207.17 | 64.7% | ₹1 cr |
| 18 Aug '26 | 216.05 | 217.83 | 206.20 | 209.69 | −4.51 | −2.11% | 0.01 cr | 210.55 | 54.7% | ₹2 cr |
| 17 Aug '26 | 216.97 | 218.58 | 212.04 | 214.20 | −1.22 | −0.57% | 0.00 cr | 214.36 | 58.4% | ₹1 cr |
| 14 Aug '26 | 222.00 | 222.00 | 212.71 | 215.42 | −2.38 | −1.09% | 0.00 cr | 215.53 | 46.4% | ₹1 cr |
| 13 Aug '26 | 216.51 | 221.45 | 216.51 | 217.80 | −2.79 | −1.26% | 0.00 cr | 218.02 | 45.3% | ₹0 cr |
| 12 Aug '26 | 216.50 | 221.70 | 215.73 | 220.59 | +5.10 | +2.37% | 0.01 cr | 218.95 | 57.5% | ₹2 cr |
| 11 Aug '26 | 220.01 | 224.50 | 214.45 | 215.49 | −12.70 | −5.57% | 0.02 cr | 216.71 | 50.8% | ₹5 cr |
| 10 Aug '26 | 226.00 | 232.00 | 217.74 | 228.19 | +3.44 | +1.53% | 0.02 cr | 227.04 | 48.6% | ₹4 cr |
| 07 Aug '26 | 227.27 | 228.00 | 223.00 | 224.75 | −1.39 | −0.61% | 0.00 cr | 225.15 | 65.7% | ₹1 cr |
| 06 Aug '26 | 229.50 | 229.50 | 225.55 | 226.14 | −1.32 | −0.58% | 0.00 cr | 227.23 | 61.9% | ₹1 cr |
| 05 Aug '26 | 231.00 | 232.03 | 226.40 | 227.46 | +0.43 | +0.19% | 0.00 cr | 228.40 | 48.9% | ₹1 cr |
| 04 Aug '26 | 228.82 | 231.00 | 225.10 | 227.03 | +1.50 | +0.67% | 0.00 cr | 228.99 | 46.6% | ₹1 cr |
| 03 Aug '26 | 227.05 | 231.18 | 225.00 | 225.53 | −0.36 | −0.16% | 0.01 cr | 227.71 | 58.7% | ₹1 cr |
| 31 Jul '26 | 227.55 | 228.99 | 225.00 | 225.89 | −0.99 | −0.44% | 0.00 cr | 226.78 | 49.5% | ₹1 cr |
| 30 Jul '26 | 239.57 | 239.99 | 225.00 | 226.88 | −11.49 | −4.82% | 0.01 cr | 229.49 | 55.0% | ₹3 cr |
| 29 Jul '26 | 242.76 | 244.23 | 237.01 | 238.37 | −5.49 | −2.25% | 0.00 cr | 240.51 | 67.4% | ₹1 cr |
| 28 Jul '26 | 240.24 | 247.00 | 236.12 | 243.86 | +3.62 | +1.51% | 0.01 cr | 242.07 | 53.5% | ₹2 cr |
| 27 Jul '26 | 227.87 | 244.00 | 227.87 | 240.24 | +12.42 | +5.45% | 0.02 cr | 239.13 | 54.6% | ₹4 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.
