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 | 220.00 | 239.80 | 216.90 | 234.25 | +7.10 | +3.13% | 0.00 cr | 231.08 | 61.1% | ₹0 cr |
| 03 Sep '26 | 228.50 | 229.00 | 227.15 | 227.15 | −10.70 | −4.50% | 0.00 cr | 228.32 | 66.7% | ₹0 cr |
| 02 Sep '26 | 239.00 | 239.00 | 228.35 | 237.85 | −1.20 | −0.50% | 0.00 cr | 236.72 | 72.0% | ₹0 cr |
| 01 Sep '26 | 221.05 | 245.40 | 219.75 | 239.05 | +8.95 | +3.89% | 0.00 cr | 235.19 | 54.9% | ₹0 cr |
| 31 Aug '26 | 230.80 | 231.00 | 230.00 | 230.10 | −8.85 | −3.70% | 0.00 cr | 230.41 | 71.4% | ₹0 cr |
| 28 Aug '26 | 230.10 | 240.95 | 229.20 | 238.95 | −2.00 | −0.83% | 0.00 cr | 234.89 | 68.4% | ₹0 cr |
| 27 Aug '26 | 241.00 | 243.85 | 224.30 | 240.95 | +0.45 | +0.19% | 0.00 cr | 238.19 | 66.7% | ₹0 cr |
| 26 Aug '26 | 254.80 | 254.80 | 221.60 | 240.50 | +1.60 | +0.67% | 0.00 cr | 234.56 | 74.1% | ₹0 cr |
| 25 Aug '26 | 229.10 | 244.60 | 227.00 | 238.90 | +14.85 | +6.63% | 0.00 cr | 234.79 | 65.5% | ₹1 cr |
| 24 Aug '26 | 209.00 | 232.00 | 206.00 | 224.05 | +18.10 | +8.79% | 0.00 cr | 220.54 | 60.7% | ₹1 cr |
| 21 Aug '26 | 188.50 | 209.00 | 180.00 | 205.95 | +25.55 | +14.16% | 0.00 cr | 199.47 | 49.6% | ₹1 cr |
| 20 Aug '26 | 163.00 | 190.60 | 154.20 | 180.40 | +21.55 | +13.57% | 0.00 cr | 177.10 | 87.0% | ₹0 cr |
| 19 Aug '26 | 161.70 | 161.70 | 154.00 | 158.85 | −2.85 | −1.76% | 0.00 cr | 157.08 | 81.8% | ₹0 cr |
| 18 Aug '26 | 163.00 | 168.00 | 160.00 | 161.70 | −5.75 | −3.43% | 0.00 cr | 162.49 | 76.7% | ₹0 cr |
| 17 Aug '26 | 180.00 | 180.00 | 162.00 | 167.45 | −13.20 | −7.31% | 0.00 cr | 167.23 | 83.3% | ₹0 cr |
| 14 Aug '26 | 162.00 | 182.80 | 162.00 | 180.65 | +11.95 | +7.08% | 0.00 cr | 176.93 | 77.3% | ₹0 cr |
| 13 Aug '26 | 154.65 | 178.00 | 149.90 | 168.70 | +6.75 | +4.17% | 0.00 cr | 164.28 | 52.8% | ₹0 cr |
| 12 Aug '26 | 159.40 | 164.50 | 157.40 | 161.95 | −4.95 | −2.97% | 0.00 cr | 158.71 | 90.3% | ₹0 cr |
| 11 Aug '26 | 183.00 | 183.00 | 162.50 | 166.90 | +1.45 | +0.88% | 0.00 cr | 168.59 | 55.6% | ₹0 cr |
| 10 Aug '26 | 171.15 | 171.15 | 165.45 | 165.45 | −10.50 | −5.97% | 0.00 cr | 169.50 | 92.9% | ₹0 cr |
| 07 Aug '26 | 178.60 | 178.60 | 173.00 | 175.95 | −11.30 | −6.03% | 0.00 cr | 175.36 | 25.0% | ₹0 cr |
| 04 Aug '26 | 187.60 | 187.60 | 187.00 | 187.25 | +6.25 | +3.45% | 0.00 cr | 187.24 | 100.0% | ₹0 cr |
| 03 Aug '26 | 182.10 | 182.10 | 177.10 | 181.00 | −7.00 | −3.72% | 0.00 cr | 179.79 | 83.3% | ₹0 cr |
| 31 Jul '26 | 192.50 | 192.50 | 184.70 | 188.00 | −13.55 | −6.72% | 0.00 cr | 187.58 | 80.0% | ₹0 cr |
| 30 Jul '26 | 199.00 | 205.00 | 190.60 | 201.55 | +10.55 | +5.52% | 0.00 cr | 200.44 | 92.3% | ₹0 cr |
| 29 Jul '26 | 179.00 | 200.00 | 179.00 | 191.00 | +13.35 | +7.51% | 0.00 cr | 188.22 | 87.1% | ₹0 cr |
| 24 Jul '26 | 171.90 | 180.00 | 170.00 | 177.65 | −2.35 | −1.31% | 0.00 cr | 173.23 | 50.0% | ₹0 cr |
| 22 Jul '26 | 180.00 | 180.00 | 180.00 | 180.00 | −3.00 | −1.64% | 0.00 cr | 180.00 | 100.0% | ₹0 cr |
| 21 Jul '26 | 185.85 | 186.00 | 183.00 | 183.00 | +7.35 | +4.18% | 0.00 cr | 185.05 | 66.7% | ₹0 cr |
| 20 Jul '26 | 162.75 | 185.75 | 162.75 | 175.65 | +0.65 | +0.37% | 0.00 cr | 171.40 | 52.0% | ₹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.
