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 | 229.95 | 230.00 | 225.00 | 225.00 | +15.00 | +7.14% | 0.00 cr | 228.99 | 83.3% | ₹0 cr |
| 03 Sep '26 | 210.00 | 210.00 | 210.00 | 210.00 | +0.00 | +0.00% | 0.00 cr | 210.00 | 100.0% | ₹0 cr |
| 02 Sep '26 | 210.00 | 210.00 | 210.00 | 210.00 | +0.00 | +0.00% | 0.00 cr | 210.00 | 100.0% | ₹0 cr |
| 28 Aug '26 | 210.00 | 210.00 | 199.00 | 210.00 | +0.00 | +0.00% | 0.00 cr | 202.25 | 62.5% | ₹0 cr |
| 26 Aug '26 | 220.00 | 220.00 | 208.00 | 210.00 | −2.00 | −0.94% | 0.00 cr | 213.32 | 100.0% | ₹0 cr |
| 21 Aug '26 | 220.00 | 220.00 | 210.00 | 212.00 | −8.00 | −3.64% | 0.00 cr | 213.50 | 75.0% | ₹0 cr |
| 20 Aug '26 | 216.35 | 220.00 | 216.35 | 220.00 | +0.00 | +0.00% | 0.00 cr | 217.57 | 100.0% | ₹0 cr |
| 19 Aug '26 | 220.00 | 220.00 | 220.00 | 220.00 | +0.00 | +0.00% | 0.00 cr | 220.00 | 100.0% | ₹0 cr |
| 17 Aug '26 | 220.00 | 220.00 | 220.00 | 220.00 | +0.00 | +0.00% | 0.00 cr | 220.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 215.00 | 220.50 | 215.00 | 220.00 | −14.50 | −6.18% | 0.00 cr | 219.10 | 80.0% | ₹0 cr |
| 10 Aug '26 | 234.50 | 234.50 | 234.50 | 234.50 | +9.50 | +4.22% | 0.00 cr | 234.50 | 100.0% | ₹0 cr |
| 07 Aug '26 | 239.90 | 239.90 | 225.00 | 225.00 | +21.00 | +10.29% | 0.00 cr | 229.97 | 100.0% | ₹0 cr |
| 05 Aug '26 | 204.00 | 204.00 | 204.00 | 204.00 | −8.00 | −3.77% | 0.00 cr | 204.00 | 100.0% | ₹0 cr |
| 30 Jul '26 | 212.20 | 212.20 | 212.00 | 212.00 | −4.00 | −1.85% | 0.00 cr | 212.07 | 100.0% | ₹0 cr |
| 29 Jul '26 | 211.20 | 216.00 | 211.20 | 216.00 | −5.90 | −2.66% | 0.00 cr | 213.60 | 50.0% | ₹0 cr |
| 24 Jul '26 | 222.00 | 222.00 | 221.90 | 221.90 | +0.00 | +0.00% | 0.00 cr | 221.93 | 100.0% | ₹0 cr |
| 23 Jul '26 | 215.55 | 221.90 | 215.55 | 221.90 | −0.10 | −0.05% | 0.00 cr | 218.73 | 50.0% | ₹0 cr |
| 22 Jul '26 | 218.00 | 222.00 | 218.00 | 222.00 | −2.00 | −0.89% | 0.00 cr | 220.00 | 75.0% | ₹0 cr |
| 21 Jul '26 | 215.05 | 224.00 | 215.05 | 224.00 | −15.90 | −6.63% | 0.00 cr | 220.75 | 50.0% | ₹0 cr |
| 16 Jul '26 | 227.00 | 240.00 | 225.00 | 239.90 | +11.90 | +5.22% | 0.00 cr | 236.91 | 71.4% | ₹0 cr |
| 13 Jul '26 | 229.00 | 229.00 | 228.00 | 228.00 | −7.00 | −2.98% | 0.00 cr | 228.50 | 100.0% | ₹0 cr |
| 10 Jul '26 | 229.50 | 235.00 | 229.50 | 235.00 | +6.00 | +2.62% | 0.00 cr | 232.25 | 100.0% | ₹0 cr |
| 09 Jul '26 | 229.00 | 229.00 | 229.00 | 229.00 | +0.20 | +0.09% | 0.00 cr | 229.00 | 100.0% | ₹0 cr |
| 07 Jul '26 | 229.90 | 229.90 | 225.00 | 228.80 | −12.10 | −5.02% | 0.00 cr | 229.15 | 87.5% | ₹0 cr |
| 06 Jul '26 | 240.90 | 240.90 | 240.90 | 240.90 | +6.90 | +2.95% | 0.00 cr | 240.90 | 100.0% | ₹0 cr |
| 03 Jul '26 | 229.90 | 240.00 | 228.10 | 234.00 | −13.00 | −5.26% | 0.00 cr | 233.20 | 83.3% | ₹0 cr |
| 02 Jul '26 | 239.00 | 250.00 | 239.00 | 247.00 | +20.00 | +8.81% | 0.00 cr | 244.20 | 100.0% | ₹0 cr |
| 01 Jul '26 | 227.00 | 227.00 | 227.00 | 227.00 | +0.00 | +0.00% | 0.00 cr | 227.00 | 100.0% | ₹0 cr |
| 30 Jun '26 | 227.00 | 227.00 | 227.00 | 227.00 | +7.05 | +3.21% | 0.00 cr | 227.00 | 100.0% | ₹0 cr |
| 29 Jun '26 | 235.00 | 240.00 | 219.95 | 219.95 | −5.05 | −2.24% | 0.00 cr | 227.45 | 71.4% | ₹0 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.
