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 | 233.15 | 234.10 | 233.00 | 233.00 | +1.00 | +0.43% | 0.00 cr | 233.34 | 15.4% | ₹1 cr |
| 03 Sep '26 | 232.10 | 234.55 | 232.00 | 232.00 | +2.00 | +0.87% | 0.00 cr | 232.98 | 9.5% | ₹0 cr |
| 02 Sep '26 | 238.50 | 238.70 | 230.00 | 230.00 | −2.50 | −1.08% | 0.00 cr | 234.15 | 25.0% | ₹0 cr |
| 01 Sep '26 | 232.25 | 239.00 | 232.00 | 232.50 | −3.60 | −1.52% | 0.00 cr | 233.15 | 51.5% | ₹0 cr |
| 31 Aug '26 | 227.00 | 241.00 | 225.00 | 236.10 | +11.10 | +4.93% | 0.00 cr | 230.42 | 46.7% | ₹0 cr |
| 28 Aug '26 | 231.55 | 232.00 | 225.00 | 225.00 | −6.00 | −2.60% | 0.00 cr | 228.67 | 20.7% | ₹0 cr |
| 27 Aug '26 | 231.85 | 233.95 | 230.10 | 231.00 | −1.35 | −0.58% | 0.00 cr | 230.89 | 29.3% | ₹1 cr |
| 26 Aug '26 | 233.50 | 244.90 | 230.15 | 232.35 | +1.25 | +0.54% | 0.00 cr | 232.32 | 19.7% | ₹1 cr |
| 25 Aug '26 | 234.00 | 241.90 | 212.25 | 231.10 | +29.50 | +14.63% | 0.01 cr | 234.57 | 59.5% | ₹1 cr |
| 24 Aug '26 | 175.00 | 201.60 | 175.00 | 201.60 | +33.60 | +20.00% | 0.00 cr | 187.49 | 91.3% | ₹0 cr |
| 21 Aug '26 | 168.00 | 168.00 | 168.00 | 168.00 | +0.00 | +0.00% | 0.00 cr | 168.00 | 100.0% | ₹0 cr |
| 20 Aug '26 | 168.00 | 168.00 | 168.00 | 168.00 | −1.00 | −0.59% | 0.00 cr | 168.00 | 100.0% | ₹0 cr |
| 17 Aug '26 | 169.00 | 169.00 | 169.00 | 169.00 | +5.00 | +3.05% | 0.00 cr | 169.00 | 100.0% | ₹0 cr |
| 13 Aug '26 | 164.00 | 164.00 | 164.00 | 164.00 | −3.15 | −1.88% | 0.00 cr | 164.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 167.15 | 167.15 | 167.15 | 167.15 | −7.25 | −4.16% | 0.00 cr | 167.15 | 100.0% | ₹0 cr |
| 06 Aug '26 | 174.40 | 174.40 | 174.40 | 174.40 | −1.60 | −0.91% | 0.00 cr | 174.40 | 100.0% | ₹0 cr |
| 22 Jul '26 | 160.60 | 176.00 | 160.60 | 176.00 | −6.00 | −3.30% | 0.00 cr | 170.33 | 33.3% | ₹0 cr |
| 21 Jul '26 | 182.00 | 182.00 | 182.00 | 182.00 | −2.00 | −1.09% | 0.00 cr | 182.00 | 100.0% | ₹0 cr |
| 16 Jul '26 | 184.00 | 184.00 | 184.00 | 184.00 | +4.00 | +2.22% | 0.00 cr | 184.00 | 100.0% | ₹0 cr |
| 06 Jul '26 | 180.00 | 180.00 | 180.00 | 180.00 | −3.90 | −2.12% | 0.00 cr | 180.00 | 100.0% | ₹0 cr |
| 29 Jun '26 | 169.00 | 183.90 | 169.00 | 183.90 | +0.90 | +0.49% | 0.00 cr | 176.45 | 50.0% | ₹0 cr |
| 24 Jun '26 | 183.00 | 183.00 | 183.00 | 183.00 | −8.00 | −4.19% | 0.00 cr | 183.00 | 100.0% | ₹0 cr |
| 19 Jun '26 | 190.00 | 191.00 | 190.00 | 191.00 | +5.00 | +2.69% | 0.00 cr | 190.50 | 100.0% | ₹0 cr |
| 18 Jun '26 | 182.00 | 186.00 | 182.00 | 186.00 | +4.00 | +2.20% | 0.00 cr | 184.00 | 100.0% | ₹0 cr |
| 17 Jun '26 | 180.05 | 182.00 | 180.05 | 182.00 | +1.05 | +0.58% | 0.00 cr | 181.02 | 100.0% | ₹0 cr |
| 16 Jun '26 | 181.00 | 181.00 | 180.95 | 180.95 | −8.05 | −4.26% | 0.00 cr | 180.98 | 100.0% | ₹0 cr |
| 05 Jun '26 | 189.00 | 189.00 | 189.00 | 189.00 | — | — | 0.00 cr | 189.00 | 100.0% | ₹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.
