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 | 227.94 | 234.00 | 224.00 | 232.38 | +4.44 | +1.95% | 0.00 cr | 232.30 | 49.5% | ₹0 cr |
| 03 Sep '26 | 225.18 | 232.44 | 222.70 | 227.94 | +2.76 | +1.23% | 0.00 cr | 227.21 | 52.7% | ₹0 cr |
| 02 Sep '26 | 226.00 | 229.88 | 225.00 | 225.18 | −5.03 | −2.18% | 0.00 cr | 226.51 | 75.6% | ₹0 cr |
| 01 Sep '26 | 232.67 | 234.40 | 229.00 | 230.21 | −2.46 | −1.06% | 0.00 cr | 231.22 | 71.8% | ₹0 cr |
| 31 Aug '26 | 236.30 | 236.99 | 232.01 | 232.67 | −1.58 | −0.67% | 0.00 cr | 233.93 | 65.2% | ₹0 cr |
| 28 Aug '26 | 238.00 | 238.00 | 232.82 | 234.25 | −0.50 | −0.21% | 0.00 cr | 234.49 | 65.1% | ₹0 cr |
| 27 Aug '26 | 236.00 | 237.98 | 234.00 | 234.75 | +0.22 | +0.09% | 0.00 cr | 235.46 | 73.9% | ₹0 cr |
| 26 Aug '26 | 238.00 | 239.98 | 233.00 | 234.53 | −2.61 | −1.10% | 0.00 cr | 235.93 | 67.0% | ₹0 cr |
| 25 Aug '26 | 241.00 | 241.00 | 235.21 | 237.14 | −1.68 | −0.70% | 0.00 cr | 237.69 | 65.0% | ₹0 cr |
| 24 Aug '26 | 236.38 | 241.90 | 234.14 | 238.82 | +3.63 | +1.54% | 0.00 cr | 239.05 | 44.1% | ₹0 cr |
| 21 Aug '26 | 235.00 | 238.00 | 233.48 | 235.19 | +0.41 | +0.17% | 0.00 cr | 235.68 | 72.1% | ₹0 cr |
| 20 Aug '26 | 240.90 | 240.90 | 234.16 | 234.78 | −0.97 | −0.41% | 0.00 cr | 236.63 | 71.7% | ₹0 cr |
| 19 Aug '26 | 235.05 | 241.33 | 234.00 | 235.75 | −3.98 | −1.66% | 0.00 cr | 236.87 | 63.8% | ₹0 cr |
| 18 Aug '26 | 236.57 | 243.30 | 234.94 | 239.73 | +3.16 | +1.34% | 0.00 cr | 238.00 | 52.4% | ₹0 cr |
| 17 Aug '26 | 240.00 | 242.81 | 235.05 | 236.57 | −2.07 | −0.87% | 0.00 cr | 238.28 | 62.2% | ₹0 cr |
| 14 Aug '26 | 234.00 | 242.84 | 233.00 | 238.64 | −1.82 | −0.76% | 0.00 cr | 238.31 | 65.3% | ₹0 cr |
| 13 Aug '26 | 243.12 | 246.00 | 240.00 | 240.46 | −2.66 | −1.09% | 0.00 cr | 241.94 | 82.5% | ₹0 cr |
| 12 Aug '26 | 242.14 | 244.00 | 239.61 | 243.12 | +1.04 | +0.43% | 0.00 cr | 241.56 | 62.4% | ₹0 cr |
| 11 Aug '26 | 243.89 | 245.38 | 241.21 | 242.08 | −2.44 | −1.00% | 0.00 cr | 242.76 | 68.7% | ₹0 cr |
| 10 Aug '26 | 242.72 | 245.69 | 241.21 | 244.52 | +1.80 | +0.74% | 0.00 cr | 243.33 | 71.8% | ₹0 cr |
| 07 Aug '26 | 249.90 | 249.90 | 241.80 | 242.72 | −1.66 | −0.68% | 0.00 cr | 244.64 | 63.3% | ₹0 cr |
| 06 Aug '26 | 245.00 | 246.76 | 243.00 | 244.38 | +1.03 | +0.42% | 0.00 cr | 244.46 | 70.1% | ₹0 cr |
| 05 Aug '26 | 249.24 | 249.24 | 242.10 | 243.35 | −4.26 | −1.72% | 0.00 cr | 245.83 | 72.3% | ₹0 cr |
| 04 Aug '26 | 246.29 | 250.51 | 243.81 | 247.61 | +1.36 | +0.55% | 0.00 cr | 248.06 | 65.6% | ₹0 cr |
| 03 Aug '26 | 241.80 | 247.00 | 241.80 | 246.25 | +4.45 | +1.84% | 0.00 cr | 245.23 | 47.9% | ₹0 cr |
| 31 Jul '26 | 232.80 | 243.50 | 232.80 | 241.80 | +3.75 | +1.58% | 0.00 cr | 239.83 | 52.4% | ₹0 cr |
| 30 Jul '26 | 244.05 | 266.90 | 235.00 | 238.05 | −8.00 | −3.25% | 0.01 cr | 246.65 | 32.5% | ₹2 cr |
| 29 Jul '26 | 242.90 | 248.00 | 242.00 | 246.05 | +4.10 | +1.69% | 0.00 cr | 246.04 | 63.2% | ₹0 cr |
| 28 Jul '26 | 254.00 | 255.95 | 237.90 | 241.95 | −9.25 | −3.68% | 0.00 cr | 244.51 | 49.7% | ₹1 cr |
| 27 Jul '26 | 244.00 | 256.65 | 243.80 | 251.20 | +8.55 | +3.52% | 0.00 cr | 251.55 | 57.4% | ₹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.
