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 | 236.00 | 236.00 | 231.00 | 233.09 | −1.42 | −0.61% | 0.00 cr | 232.39 | 68.2% | ₹0 cr |
| 03 Sep '26 | 229.67 | 237.82 | 229.67 | 234.51 | +4.84 | +2.11% | 0.01 cr | 234.22 | 58.0% | ₹2 cr |
| 02 Sep '26 | 232.85 | 232.85 | 227.50 | 229.67 | −2.85 | −1.23% | 0.00 cr | 231.02 | 62.0% | ₹1 cr |
| 01 Sep '26 | 230.00 | 233.70 | 226.50 | 232.52 | +3.18 | +1.39% | 0.00 cr | 230.31 | 59.5% | ₹1 cr |
| 31 Aug '26 | 227.80 | 231.58 | 226.99 | 229.34 | −0.27 | −0.12% | 0.00 cr | 229.75 | 56.1% | ₹1 cr |
| 28 Aug '26 | 231.73 | 234.70 | 228.01 | 229.61 | −0.50 | −0.22% | 0.00 cr | 229.98 | 41.0% | ₹0 cr |
| 27 Aug '26 | 229.54 | 234.60 | 225.10 | 230.11 | +2.84 | +1.25% | 0.00 cr | 228.90 | 44.2% | ₹1 cr |
| 26 Aug '26 | 227.16 | 230.00 | 225.38 | 227.27 | +0.11 | +0.05% | 0.00 cr | 227.21 | 50.4% | ₹0 cr |
| 25 Aug '26 | 227.55 | 229.84 | 226.12 | 227.16 | −0.39 | −0.17% | 0.00 cr | 227.50 | 50.9% | ₹0 cr |
| 24 Aug '26 | 228.02 | 231.28 | 225.20 | 227.55 | −1.29 | −0.56% | 0.00 cr | 228.68 | 51.8% | ₹1 cr |
| 21 Aug '26 | 231.09 | 235.12 | 227.10 | 228.84 | −1.52 | −0.66% | 0.00 cr | 230.90 | 38.1% | ₹1 cr |
| 20 Aug '26 | 229.94 | 233.39 | 228.21 | 230.36 | +3.61 | +1.59% | 0.00 cr | 230.38 | 51.7% | ₹1 cr |
| 19 Aug '26 | 230.03 | 238.00 | 226.00 | 226.75 | −2.12 | −0.93% | 0.00 cr | 229.56 | 48.9% | ₹1 cr |
| 18 Aug '26 | 230.00 | 232.24 | 225.23 | 228.87 | +1.59 | +0.70% | 0.00 cr | 229.27 | 48.2% | ₹1 cr |
| 17 Aug '26 | 234.99 | 234.99 | 226.05 | 227.28 | −4.76 | −2.05% | 0.00 cr | 227.78 | 55.4% | ₹1 cr |
| 14 Aug '26 | 229.05 | 234.00 | 226.02 | 232.04 | +2.70 | +1.18% | 0.00 cr | 230.04 | 55.5% | ₹1 cr |
| 13 Aug '26 | 231.48 | 232.31 | 228.60 | 229.34 | −3.28 | −1.41% | 0.00 cr | 230.19 | 71.0% | ₹0 cr |
| 12 Aug '26 | 232.21 | 234.95 | 229.00 | 232.62 | −0.38 | −0.16% | 0.00 cr | 231.90 | 52.2% | ₹1 cr |
| 11 Aug '26 | 234.75 | 234.75 | 230.10 | 233.00 | −0.06 | −0.03% | 0.00 cr | 232.71 | 57.7% | ₹1 cr |
| 10 Aug '26 | 232.90 | 234.39 | 228.84 | 233.06 | +3.85 | +1.68% | 0.00 cr | 232.35 | 68.6% | ₹1 cr |
| 07 Aug '26 | 234.99 | 234.99 | 228.00 | 229.21 | −3.84 | −1.65% | 0.00 cr | 230.19 | 66.4% | ₹1 cr |
| 06 Aug '26 | 232.00 | 234.66 | 230.81 | 233.05 | +2.28 | +0.99% | 0.00 cr | 232.06 | 65.5% | ₹1 cr |
| 05 Aug '26 | 230.80 | 232.80 | 228.42 | 230.77 | +2.78 | +1.22% | 0.00 cr | 230.22 | 58.7% | ₹1 cr |
| 04 Aug '26 | 240.10 | 241.00 | 226.10 | 227.99 | −9.88 | −4.15% | 0.03 cr | 232.29 | 59.8% | ₹7 cr |
| 03 Aug '26 | 243.00 | 245.00 | 234.20 | 237.87 | −5.24 | −2.16% | 0.01 cr | 237.89 | 53.3% | ₹3 cr |
| 31 Jul '26 | 238.48 | 248.99 | 232.27 | 243.11 | +5.74 | +2.42% | 0.02 cr | 244.51 | 25.7% | ₹6 cr |
| 30 Jul '26 | 234.54 | 239.35 | 229.00 | 237.37 | +4.01 | +1.72% | 0.01 cr | 233.78 | 56.3% | ₹2 cr |
| 29 Jul '26 | 238.40 | 238.90 | 231.00 | 233.36 | −1.92 | −0.82% | 0.01 cr | 234.81 | 39.6% | ₹2 cr |
| 28 Jul '26 | 238.01 | 239.07 | 232.00 | 235.28 | −2.01 | −0.85% | 0.01 cr | 235.44 | 38.9% | ₹3 cr |
| 27 Jul '26 | 253.00 | 264.00 | 233.32 | 237.29 | +7.06 | +3.07% | 0.38 cr | 252.24 | 10.3% | ₹97 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.
