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 | 228.50 | 233.99 | 225.56 | 228.43 | −0.33 | −0.14% | 0.07 cr | 229.86 | 48.0% | ₹16 cr |
| 03 Sep '26 | 227.45 | 231.40 | 224.03 | 228.76 | +0.55 | +0.24% | 0.04 cr | 228.00 | 34.9% | ₹8 cr |
| 02 Sep '26 | 230.00 | 230.38 | 224.18 | 228.21 | −1.75 | −0.76% | 0.07 cr | 227.28 | 46.3% | ₹16 cr |
| 01 Sep '26 | 235.49 | 238.70 | 228.03 | 229.96 | −4.45 | −1.90% | 0.04 cr | 230.97 | 37.0% | ₹10 cr |
| 31 Aug '26 | 230.00 | 237.21 | 223.50 | 234.41 | +2.91 | +1.26% | 0.14 cr | 230.52 | 43.2% | ₹32 cr |
| 28 Aug '26 | 238.50 | 242.40 | 230.01 | 231.50 | −8.24 | −3.44% | 0.09 cr | 234.26 | 33.9% | ₹20 cr |
| 27 Aug '26 | 249.00 | 257.19 | 238.15 | 239.74 | −9.94 | −3.98% | 0.22 cr | 245.15 | 41.1% | ₹55 cr |
| 26 Aug '26 | 253.40 | 258.78 | 248.05 | 249.68 | −0.13 | −0.05% | 0.30 cr | 254.32 | 36.7% | ₹75 cr |
| 25 Aug '26 | 249.30 | 252.65 | 244.61 | 249.81 | +0.51 | +0.20% | 0.09 cr | 248.57 | 50.1% | ₹23 cr |
| 24 Aug '26 | 243.25 | 250.69 | 243.25 | 249.30 | +6.96 | +2.87% | 0.12 cr | 247.72 | 37.4% | ₹31 cr |
| 21 Aug '26 | 242.50 | 250.00 | 241.00 | 242.34 | +0.99 | +0.41% | 0.14 cr | 246.12 | 35.1% | ₹35 cr |
| 20 Aug '26 | 234.50 | 245.45 | 234.50 | 241.35 | +7.64 | +3.27% | 0.23 cr | 240.74 | 49.4% | ₹56 cr |
| 19 Aug '26 | 231.96 | 237.50 | 231.96 | 233.71 | +1.72 | +0.74% | 0.06 cr | 234.00 | 36.4% | ₹14 cr |
| 18 Aug '26 | 234.50 | 234.90 | 229.05 | 231.99 | −2.69 | −1.15% | 0.09 cr | 231.75 | 44.9% | ₹21 cr |
| 17 Aug '26 | 236.00 | 236.45 | 231.53 | 234.68 | −0.04 | −0.02% | 0.07 cr | 234.56 | 33.8% | ₹16 cr |
| 14 Aug '26 | 233.30 | 239.57 | 231.50 | 234.72 | +1.43 | +0.61% | 0.15 cr | 234.61 | 35.8% | ₹35 cr |
| 13 Aug '26 | 232.05 | 240.27 | 230.26 | 233.29 | +1.55 | +0.67% | 0.16 cr | 235.64 | 23.2% | ₹37 cr |
| 12 Aug '26 | 236.98 | 238.89 | 226.70 | 231.74 | −4.28 | −1.81% | 0.35 cr | 233.28 | 31.0% | ₹82 cr |
| 11 Aug '26 | 220.50 | 237.79 | 219.57 | 236.02 | +15.40 | +6.98% | 1.25 cr | 233.90 | 19.6% | ₹292 cr |
| 10 Aug '26 | 221.79 | 224.00 | 212.80 | 220.62 | −3.60 | −1.61% | 0.34 cr | 219.26 | 24.5% | ₹75 cr |
| 07 Aug '26 | 199.20 | 229.80 | 197.84 | 224.22 | +24.48 | +12.26% | 1.82 cr | 215.85 | 21.7% | ₹393 cr |
| 06 Aug '26 | 203.00 | 203.10 | 197.35 | 199.74 | −2.78 | −1.37% | 0.30 cr | 200.09 | 73.5% | ₹60 cr |
| 05 Aug '26 | 192.30 | 205.10 | 190.34 | 202.52 | +10.22 | +5.31% | 1.06 cr | 201.35 | 64.4% | ₹214 cr |
| 04 Aug '26 | 187.00 | 194.53 | 185.12 | 192.30 | +4.82 | +2.57% | 0.10 cr | 191.53 | 43.5% | ₹18 cr |
| 03 Aug '26 | 184.75 | 188.50 | 182.06 | 187.48 | +2.37 | +1.28% | 0.05 cr | 186.04 | 38.8% | ₹9 cr |
| 31 Jul '26 | 194.81 | 195.00 | 183.55 | 185.11 | −10.14 | −5.19% | 0.23 cr | 186.60 | 34.8% | ₹43 cr |
| 30 Jul '26 | 193.68 | 205.06 | 191.23 | 195.25 | +1.58 | +0.82% | 0.33 cr | 196.82 | 41.6% | ₹65 cr |
| 29 Jul '26 | 184.00 | 199.00 | 182.90 | 193.67 | +9.44 | +5.12% | 0.24 cr | 192.22 | 33.1% | ₹47 cr |
| 28 Jul '26 | 187.99 | 188.63 | 183.00 | 184.23 | −2.86 | −1.53% | 0.05 cr | 184.36 | 43.2% | ₹9 cr |
| 27 Jul '26 | 181.00 | 191.90 | 181.00 | 187.09 | +7.97 | +4.45% | 0.56 cr | 187.45 | 22.7% | ₹105 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.
