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 | 231.90 | 232.00 | 229.13 | 231.59 | +1.56 | +0.68% | 0.00 cr | 230.30 | 70.0% | ₹0 cr |
| 03 Sep '26 | 225.90 | 231.98 | 223.01 | 230.03 | +6.39 | +2.86% | 0.00 cr | 226.52 | 79.5% | ₹0 cr |
| 02 Sep '26 | 226.04 | 226.04 | 222.00 | 223.64 | −0.54 | −0.24% | 0.00 cr | 223.44 | 78.5% | ₹0 cr |
| 01 Sep '26 | 227.56 | 227.56 | 221.23 | 224.18 | −3.37 | −1.48% | 0.00 cr | 224.71 | 73.5% | ₹0 cr |
| 31 Aug '26 | 229.60 | 230.79 | 226.14 | 227.55 | −1.93 | −0.84% | 0.00 cr | 228.30 | 67.9% | ₹0 cr |
| 28 Aug '26 | 230.83 | 231.67 | 228.00 | 229.48 | +0.26 | +0.11% | 0.00 cr | 230.31 | 64.0% | ₹0 cr |
| 27 Aug '26 | 231.66 | 231.99 | 229.00 | 229.22 | −0.72 | −0.31% | 0.00 cr | 229.48 | 82.6% | ₹0 cr |
| 26 Aug '26 | 230.63 | 232.98 | 229.76 | 229.94 | −1.76 | −0.76% | 0.00 cr | 230.20 | 78.5% | ₹0 cr |
| 25 Aug '26 | 233.75 | 233.75 | 228.70 | 231.70 | +1.71 | +0.74% | 0.00 cr | 230.03 | 82.5% | ₹0 cr |
| 24 Aug '26 | 230.41 | 230.96 | 226.81 | 229.99 | −0.42 | −0.18% | 0.00 cr | 229.38 | 63.1% | ₹0 cr |
| 21 Aug '26 | 231.42 | 232.39 | 229.50 | 230.41 | −0.74 | −0.32% | 0.00 cr | 230.33 | 74.7% | ₹0 cr |
| 20 Aug '26 | 229.19 | 233.00 | 229.14 | 231.15 | +2.10 | +0.92% | 0.00 cr | 230.93 | 57.3% | ₹0 cr |
| 19 Aug '26 | 233.27 | 233.27 | 228.18 | 229.05 | −2.06 | −0.89% | 0.00 cr | 229.86 | 48.1% | ₹0 cr |
| 18 Aug '26 | 230.58 | 233.27 | 228.01 | 231.11 | +0.54 | +0.23% | 0.00 cr | 230.65 | 75.4% | ₹0 cr |
| 17 Aug '26 | 229.00 | 232.78 | 226.50 | 230.57 | −0.14 | −0.06% | 0.00 cr | 229.76 | 60.3% | ₹0 cr |
| 14 Aug '26 | 232.19 | 234.49 | 229.55 | 230.71 | −1.48 | −0.64% | 0.00 cr | 230.89 | 78.0% | ₹0 cr |
| 13 Aug '26 | 231.47 | 233.83 | 230.02 | 232.19 | +2.04 | +0.89% | 0.00 cr | 231.63 | 60.0% | ₹0 cr |
| 12 Aug '26 | 236.54 | 236.54 | 228.17 | 230.15 | −5.37 | −2.28% | 0.00 cr | 231.34 | 64.6% | ₹1 cr |
| 11 Aug '26 | 234.55 | 237.50 | 231.73 | 235.52 | +0.97 | +0.41% | 0.00 cr | 234.96 | 64.6% | ₹0 cr |
| 10 Aug '26 | 233.42 | 237.82 | 232.87 | 234.55 | +1.76 | +0.76% | 0.00 cr | 235.28 | 59.4% | ₹1 cr |
| 07 Aug '26 | 233.74 | 235.74 | 231.01 | 232.79 | +0.38 | +0.16% | 0.00 cr | 232.72 | 42.2% | ₹1 cr |
| 06 Aug '26 | 230.50 | 235.38 | 228.01 | 232.41 | +3.03 | +1.32% | 0.00 cr | 233.04 | 67.1% | ₹1 cr |
| 05 Aug '26 | 228.44 | 230.61 | 227.51 | 229.38 | +0.94 | +0.41% | 0.00 cr | 229.47 | 60.9% | ₹0 cr |
| 04 Aug '26 | 229.31 | 230.70 | 225.55 | 228.44 | −0.12 | −0.05% | 0.00 cr | 227.76 | 34.2% | ₹1 cr |
| 03 Aug '26 | 226.00 | 233.99 | 226.00 | 228.56 | +2.63 | +1.16% | 0.01 cr | 229.67 | 27.0% | ₹2 cr |
| 31 Jul '26 | 231.95 | 231.95 | 224.49 | 225.93 | +0.43 | +0.19% | 0.00 cr | 227.46 | 32.2% | ₹1 cr |
| 30 Jul '26 | 229.25 | 233.59 | 224.38 | 225.50 | −4.86 | −2.11% | 0.00 cr | 228.91 | 67.4% | ₹1 cr |
| 29 Jul '26 | 229.49 | 232.50 | 229.22 | 230.36 | +2.56 | +1.12% | 0.00 cr | 230.56 | 66.7% | ₹0 cr |
| 28 Jul '26 | 233.84 | 236.70 | 227.00 | 227.80 | −4.87 | −2.09% | 0.00 cr | 232.21 | 30.8% | ₹1 cr |
| 27 Jul '26 | 236.70 | 239.69 | 231.01 | 232.67 | −0.29 | −0.12% | 0.01 cr | 235.68 | 33.3% | ₹2 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.
