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 | 243.68 | 243.68 | 235.10 | 235.29 | −8.39 | −3.44% | 0.00 cr | 236.14 | 51.3% | ₹0 cr |
| 03 Sep '26 | 249.50 | 249.50 | 238.01 | 243.68 | −0.76 | −0.31% | 0.00 cr | 242.88 | 62.1% | ₹0 cr |
| 02 Sep '26 | 246.10 | 246.10 | 235.00 | 244.44 | +3.44 | +1.43% | 0.00 cr | 243.92 | 49.3% | ₹0 cr |
| 01 Sep '26 | 240.00 | 244.25 | 235.00 | 241.00 | −1.06 | −0.44% | 0.00 cr | 236.49 | 67.4% | ₹0 cr |
| 31 Aug '26 | 235.00 | 249.50 | 235.00 | 242.06 | +1.73 | +0.72% | 0.00 cr | 239.04 | 50.6% | ₹0 cr |
| 28 Aug '26 | 244.90 | 244.99 | 230.20 | 240.33 | +0.31 | +0.13% | 0.00 cr | 236.49 | 66.5% | ₹0 cr |
| 27 Aug '26 | 230.00 | 248.00 | 230.00 | 240.02 | +0.02 | +0.01% | 0.00 cr | 241.20 | 81.3% | ₹0 cr |
| 26 Aug '26 | 229.00 | 240.10 | 229.00 | 240.00 | +9.85 | +4.28% | 0.00 cr | 235.51 | 99.5% | ₹1 cr |
| 25 Aug '26 | 235.00 | 235.00 | 229.32 | 230.15 | +0.13 | +0.06% | 0.00 cr | 232.34 | 50.0% | ₹0 cr |
| 24 Aug '26 | 237.50 | 237.90 | 230.00 | 230.02 | −2.42 | −1.04% | 0.00 cr | 230.66 | 90.5% | ₹0 cr |
| 21 Aug '26 | 237.99 | 237.99 | 223.22 | 232.44 | +4.51 | +1.98% | 0.00 cr | 226.43 | 83.5% | ₹0 cr |
| 20 Aug '26 | 236.65 | 236.70 | 226.99 | 227.93 | −2.06 | −0.90% | 0.00 cr | 232.58 | 60.1% | ₹0 cr |
| 19 Aug '26 | 230.30 | 235.99 | 228.01 | 229.99 | −4.98 | −2.12% | 0.00 cr | 230.01 | 99.6% | ₹0 cr |
| 18 Aug '26 | 230.00 | 238.00 | 226.24 | 234.97 | +10.77 | +4.80% | 0.00 cr | 234.96 | 99.8% | ₹1 cr |
| 17 Aug '26 | 231.00 | 243.50 | 222.00 | 224.20 | −3.74 | −1.64% | 0.00 cr | 226.78 | 77.4% | ₹0 cr |
| 14 Aug '26 | 230.00 | 235.00 | 226.86 | 227.94 | +2.00 | +0.89% | 0.00 cr | 228.76 | 98.6% | ₹0 cr |
| 13 Aug '26 | 225.90 | 231.99 | 220.50 | 225.94 | +5.66 | +2.57% | 0.00 cr | 225.23 | 88.4% | ₹0 cr |
| 12 Aug '26 | 219.01 | 227.90 | 215.05 | 220.28 | −4.52 | −2.01% | 0.00 cr | 220.19 | 97.7% | ₹1 cr |
| 11 Aug '26 | 229.75 | 229.75 | 224.80 | 224.80 | +4.75 | +2.16% | 0.00 cr | 225.21 | 37.1% | ₹0 cr |
| 10 Aug '26 | 228.00 | 228.00 | 217.00 | 220.05 | −2.76 | −1.24% | 0.00 cr | 219.49 | 58.1% | ₹0 cr |
| 07 Aug '26 | 220.00 | 222.95 | 217.10 | 222.81 | −0.99 | −0.44% | 0.00 cr | 220.55 | 99.9% | ₹0 cr |
| 06 Aug '26 | 223.80 | 223.80 | 215.23 | 223.80 | −1.40 | −0.62% | 0.00 cr | 220.62 | 53.7% | ₹0 cr |
| 05 Aug '26 | 220.18 | 225.99 | 220.00 | 225.20 | +7.20 | +3.30% | 0.00 cr | 221.09 | 79.5% | ₹0 cr |
| 04 Aug '26 | 217.50 | 229.90 | 217.50 | 218.00 | −5.48 | −2.45% | 0.00 cr | 218.34 | 100.0% | ₹0 cr |
| 03 Aug '26 | 228.70 | 229.00 | 217.11 | 223.48 | +8.16 | +3.79% | 0.00 cr | 223.61 | 56.2% | ₹0 cr |
| 31 Jul '26 | 230.00 | 230.00 | 215.31 | 215.32 | −4.08 | −1.86% | 0.00 cr | 219.98 | 95.0% | ₹1 cr |
| 30 Jul '26 | 229.80 | 229.80 | 214.00 | 219.40 | +2.18 | +1.00% | 0.00 cr | 217.98 | 70.4% | ₹0 cr |
| 29 Jul '26 | 226.00 | 234.65 | 215.00 | 217.22 | −5.60 | −2.51% | 0.00 cr | 221.36 | 81.2% | ₹0 cr |
| 28 Jul '26 | 244.50 | 244.50 | 220.20 | 222.82 | −6.67 | −2.91% | 0.00 cr | 228.26 | 77.8% | ₹0 cr |
| 27 Jul '26 | 254.60 | 254.60 | 226.00 | 229.49 | +2.77 | +1.22% | 0.00 cr | 231.15 | 53.1% | ₹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.
