End-of-day pricesas of 2026-08-26Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 26 Aug '26 | 242.40 | 242.40 | 242.40 | 242.40 | +0.00 | +0.00% | 0.00 cr | 242.40 | 100.0% | ₹0 cr |
| 25 Aug '26 | 241.90 | 247.95 | 241.50 | 242.40 | −11.60 | −4.57% | 0.00 cr | 242.43 | 88.9% | ₹0 cr |
| 24 Aug '26 | 242.55 | 254.00 | 242.55 | 254.00 | +1.00 | +0.40% | 0.00 cr | 252.09 | 100.0% | ₹0 cr |
| 21 Aug '26 | 239.15 | 258.00 | 239.15 | 253.00 | +4.15 | +1.67% | 0.00 cr | 247.88 | 83.3% | ₹0 cr |
| 20 Aug '26 | 239.00 | 249.95 | 238.50 | 248.85 | +0.00 | +0.00% | 0.00 cr | 247.25 | 100.0% | ₹1 cr |
| 19 Aug '26 | 248.90 | 248.90 | 248.85 | 248.85 | +0.15 | +0.06% | 0.00 cr | 248.89 | 100.0% | ₹0 cr |
| 18 Aug '26 | 239.00 | 248.70 | 239.00 | 248.70 | +11.70 | +4.94% | 0.00 cr | 240.53 | 100.0% | ₹0 cr |
| 17 Aug '26 | 233.00 | 237.00 | 223.00 | 237.00 | +6.00 | +2.60% | 0.00 cr | 232.65 | 95.0% | ₹1 cr |
| 14 Aug '26 | 230.25 | 231.00 | 230.20 | 231.00 | +1.00 | +0.43% | 0.00 cr | 230.75 | 100.0% | ₹1 cr |
| 13 Aug '26 | 222.00 | 230.00 | 222.00 | 230.00 | +10.00 | +4.55% | 0.00 cr | 222.75 | 100.0% | ₹0 cr |
| 12 Aug '26 | 219.00 | 220.00 | 219.00 | 220.00 | +2.05 | +0.94% | 0.00 cr | 219.83 | 100.0% | ₹0 cr |
| 11 Aug '26 | 217.95 | 217.95 | 210.10 | 217.95 | +10.35 | +4.99% | 0.00 cr | 213.34 | 72.7% | ₹1 cr |
| 10 Aug '26 | 207.00 | 207.60 | 197.80 | 207.60 | +9.85 | +4.98% | 0.00 cr | 206.43 | 100.0% | ₹0 cr |
| 07 Aug '26 | 197.75 | 197.75 | 197.70 | 197.75 | +3.85 | +1.99% | 0.00 cr | 197.74 | 85.7% | ₹1 cr |
| 06 Aug '26 | 193.90 | 193.90 | 193.90 | 193.90 | +3.80 | +2.00% | 0.00 cr | 193.90 | 100.0% | ₹0 cr |
| 05 Aug '26 | 190.10 | 190.10 | 190.10 | 190.10 | +3.70 | +1.98% | 0.00 cr | 190.10 | 100.0% | ₹0 cr |
| 04 Aug '26 | 186.40 | 186.40 | 186.40 | 186.40 | +3.65 | +2.00% | 0.00 cr | 186.40 | 100.0% | ₹0 cr |
| 03 Aug '26 | 182.75 | 182.75 | 182.75 | 182.75 | +3.55 | +1.98% | 0.00 cr | 182.75 | 100.0% | ₹0 cr |
| 31 Jul '26 | 179.20 | 179.20 | 176.00 | 179.20 | +3.50 | +1.99% | 0.00 cr | 178.83 | 100.0% | ₹1 cr |
| 30 Jul '26 | 168.90 | 175.70 | 168.90 | 175.70 | +3.40 | +1.97% | 0.00 cr | 171.99 | 100.0% | ₹0 cr |
| 07 Jul '26 | 179.30 | 179.30 | 172.30 | 172.30 | −3.50 | −1.99% | 0.00 cr | 175.80 | 100.0% | ₹0 cr |
| 01 Jul '26 | 175.80 | 175.80 | 175.80 | 175.80 | −1.55 | −0.87% | 0.00 cr | 175.80 | 100.0% | ₹0 cr |
| 30 Jun '26 | 177.35 | 177.35 | 177.35 | 177.35 | +8.40 | +4.97% | 0.00 cr | 177.35 | 100.0% | ₹0 cr |
| 29 Jun '26 | 168.95 | 168.95 | 168.95 | 168.95 | +4.10 | +2.49% | 0.00 cr | 168.95 | 100.0% | ₹0 cr |
| 25 Jun '26 | 150.05 | 165.65 | 150.00 | 164.85 | +7.05 | +4.47% | 0.00 cr | 156.66 | 87.5% | ₹0 cr |
| 23 Jun '26 | 157.80 | 157.80 | 157.80 | 157.80 | +7.50 | +4.99% | 0.00 cr | 157.80 | 100.0% | ₹0 cr |
| 10 Jun '26 | 150.30 | 150.30 | 150.30 | 150.30 | — | — | 0.00 cr | 150.30 | 100.0% | ₹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.
