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 | 236.99 | 241.60 | 234.20 | 241.60 | +11.50 | +5.00% | 0.00 cr | 239.80 | 65.1% | ₹0 cr |
| 03 Sep '26 | 227.90 | 230.10 | 223.53 | 230.10 | +10.95 | +5.00% | 0.00 cr | 228.74 | 72.9% | ₹0 cr |
| 02 Sep '26 | 214.99 | 219.15 | 208.72 | 219.15 | +10.43 | +5.00% | 0.00 cr | 215.41 | 56.9% | ₹1 cr |
| 01 Sep '26 | 208.72 | 208.72 | 208.72 | 208.72 | +9.93 | +5.00% | 0.00 cr | 208.72 | 99.8% | ₹0 cr |
| 31 Aug '26 | 198.79 | 198.79 | 184.74 | 198.79 | +9.46 | +5.00% | 0.01 cr | 197.20 | 61.1% | ₹1 cr |
| 28 Aug '26 | 189.33 | 189.33 | 189.33 | 189.33 | +9.01 | +5.00% | 0.00 cr | 189.33 | 100.0% | ₹0 cr |
| 27 Aug '26 | 180.32 | 180.32 | 180.32 | 180.32 | +8.58 | +5.00% | 0.00 cr | 180.32 | 100.0% | ₹0 cr |
| 26 Aug '26 | 158.01 | 171.74 | 157.10 | 171.74 | +8.17 | +4.99% | 0.00 cr | 165.98 | 64.5% | ₹1 cr |
| 25 Aug '26 | 163.57 | 163.57 | 163.57 | 163.57 | −8.60 | −5.00% | 0.00 cr | 163.57 | 99.7% | ₹0 cr |
| 24 Aug '26 | 177.02 | 179.17 | 172.17 | 172.17 | −9.06 | −5.00% | 0.00 cr | 174.16 | 74.9% | ₹0 cr |
| 21 Aug '26 | 181.23 | 181.23 | 181.23 | 181.23 | −9.53 | −5.00% | 0.00 cr | 181.23 | 99.9% | ₹0 cr |
| 20 Aug '26 | 190.76 | 190.76 | 190.76 | 190.76 | −10.04 | −5.00% | 0.00 cr | 190.76 | 99.9% | ₹0 cr |
| 19 Aug '26 | 200.80 | 200.80 | 200.80 | 200.80 | −10.56 | −5.00% | 0.00 cr | 200.80 | 99.9% | ₹0 cr |
| 18 Aug '26 | 211.36 | 211.36 | 211.36 | 211.36 | −11.12 | −5.00% | 0.00 cr | 211.36 | 99.9% | ₹0 cr |
| 17 Aug '26 | 222.48 | 222.48 | 222.48 | 222.48 | −11.70 | −5.00% | 0.00 cr | 222.48 | 91.6% | ₹0 cr |
| 14 Aug '26 | 234.18 | 234.18 | 234.18 | 234.18 | −12.32 | −5.00% | 0.00 cr | 234.18 | 99.4% | ₹0 cr |
| 13 Aug '26 | 246.50 | 246.50 | 246.50 | 246.50 | −12.97 | −5.00% | 0.00 cr | 246.50 | 100.0% | ₹0 cr |
| 12 Aug '26 | 259.47 | 259.47 | 259.47 | 259.47 | −13.65 | −5.00% | 0.00 cr | 259.47 | 100.0% | ₹0 cr |
| 11 Aug '26 | 284.20 | 284.20 | 257.14 | 273.12 | +2.45 | +0.91% | 0.01 cr | 273.48 | 75.9% | ₹4 cr |
| 10 Aug '26 | 263.80 | 270.67 | 260.36 | 270.67 | +12.88 | +5.00% | 0.00 cr | 267.38 | 62.5% | ₹1 cr |
| 07 Aug '26 | 257.79 | 257.79 | 257.79 | 257.79 | +12.27 | +5.00% | 0.00 cr | 257.79 | 98.5% | ₹1 cr |
| 06 Aug '26 | 245.52 | 245.52 | 245.52 | 245.52 | +22.32 | +10.00% | 0.00 cr | 245.52 | 98.5% | ₹0 cr |
| 05 Aug '26 | 220.00 | 223.20 | 217.00 | 223.20 | +20.29 | +10.00% | 0.00 cr | 222.31 | 67.6% | ₹1 cr |
| 04 Aug '26 | 202.91 | 202.91 | 185.12 | 202.91 | +18.44 | +10.00% | 0.01 cr | 199.62 | 41.6% | ₹2 cr |
| 03 Aug '26 | 172.50 | 184.47 | 163.15 | 184.47 | +30.74 | +20.00% | 0.02 cr | 180.59 | 26.2% | ₹4 cr |
| 31 Jul '26 | 136.00 | 153.73 | 133.40 | 153.73 | +25.62 | +20.00% | 0.02 cr | 150.79 | 25.3% | ₹3 cr |
| 30 Jul '26 | 122.20 | 139.99 | 119.60 | 128.11 | +8.70 | +7.29% | 0.00 cr | 125.40 | 56.7% | ₹0 cr |
| 29 Jul '26 | 120.00 | 121.93 | 119.04 | 119.41 | −1.52 | −1.26% | 0.00 cr | 120.19 | 60.6% | ₹0 cr |
| 28 Jul '26 | 121.78 | 123.39 | 119.17 | 120.93 | −0.03 | −0.02% | 0.00 cr | 120.52 | 69.4% | ₹0 cr |
| 27 Jul '26 | 122.98 | 123.87 | 120.11 | 120.96 | +0.98 | +0.82% | 0.00 cr | 121.83 | 36.8% | ₹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.
