End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 238.44 | 247.80 | 235.70 | 246.26 | +7.82 | +3.28% | 0.00 cr | 241.79 | ₹1 cr |
| 03 Sep '26 | 246.50 | 246.50 | 232.54 | 238.44 | −6.33 | −2.59% | 0.01 cr | 235.39 | ₹2 cr |
| 02 Sep '26 | 234.00 | 244.77 | 230.02 | 244.77 | +11.65 | +5.00% | 0.01 cr | 242.69 | ₹1 cr |
| 01 Sep '26 | 246.96 | 248.00 | 231.85 | 233.12 | −10.93 | −4.48% | 0.01 cr | 234.60 | ₹2 cr |
| 31 Aug '26 | 252.00 | 252.00 | 243.50 | 244.05 | −12.25 | −4.78% | 0.00 cr | 245.73 | ₹1 cr |
| 28 Aug '26 | 264.00 | 266.95 | 256.30 | 256.30 | −13.45 | −4.99% | 0.01 cr | 259.36 | ₹2 cr |
| 27 Aug '26 | 269.75 | 269.75 | 261.50 | 269.75 | +12.80 | +4.98% | 0.01 cr | 269.66 | ₹3 cr |
| 26 Aug '26 | 254.20 | 256.95 | 249.00 | 256.95 | +12.20 | +4.98% | 0.00 cr | 256.09 | ₹1 cr |
| 25 Aug '26 | 232.50 | 244.75 | 230.05 | 244.75 | +11.65 | +5.00% | 0.01 cr | 237.99 | ₹2 cr |
| 24 Aug '26 | 239.40 | 239.40 | 230.00 | 233.10 | −5.90 | −2.47% | 0.01 cr | 234.37 | ₹1 cr |
| 21 Aug '26 | 245.80 | 247.80 | 236.00 | 239.00 | −4.65 | −1.91% | 0.00 cr | 240.28 | ₹1 cr |
| 20 Aug '26 | 245.05 | 255.00 | 241.55 | 243.65 | −2.90 | −1.18% | 0.00 cr | 245.97 | ₹1 cr |
| 19 Aug '26 | 244.15 | 250.00 | 241.00 | 246.55 | +2.40 | +0.98% | 0.00 cr | 245.11 | ₹0 cr |
| 18 Aug '26 | 251.20 | 255.00 | 239.90 | 244.15 | −7.05 | −2.81% | 0.00 cr | 244.15 | ₹1 cr |
| 17 Aug '26 | 263.00 | 263.00 | 250.20 | 251.20 | −6.25 | −2.43% | 0.00 cr | 253.93 | ₹0 cr |
| 14 Aug '26 | 256.05 | 262.00 | 256.05 | 257.45 | −1.50 | −0.58% | 0.00 cr | 258.49 | ₹1 cr |
| 13 Aug '26 | 256.40 | 262.90 | 251.00 | 258.95 | +2.55 | +0.99% | 0.00 cr | 255.95 | ₹1 cr |
| 12 Aug '26 | 260.45 | 261.90 | 255.05 | 256.40 | −4.05 | −1.56% | 0.00 cr | 257.72 | ₹0 cr |
| 11 Aug '26 | 264.00 | 264.40 | 255.30 | 260.45 | −0.40 | −0.15% | 0.00 cr | 260.80 | ₹1 cr |
| 10 Aug '26 | 266.70 | 274.50 | 258.25 | 260.85 | −5.85 | −2.19% | 0.00 cr | 264.36 | ₹1 cr |
| 07 Aug '26 | 251.95 | 266.80 | 250.00 | 266.70 | +12.60 | +4.96% | 0.00 cr | 262.84 | ₹1 cr |
| 06 Aug '26 | 257.95 | 260.00 | 246.10 | 254.10 | −4.75 | −1.84% | 0.01 cr | 250.75 | ₹3 cr |
| 05 Aug '26 | 272.10 | 272.10 | 258.55 | 258.85 | −13.30 | −4.89% | 0.01 cr | 262.14 | ₹2 cr |
| 04 Aug '26 | 278.00 | 282.50 | 265.00 | 272.15 | −6.25 | −2.24% | 0.01 cr | 272.14 | ₹2 cr |
| 03 Aug '26 | 289.00 | 293.85 | 273.25 | 278.40 | −9.20 | −3.20% | 0.01 cr | 278.57 | ₹3 cr |
| 31 Jul '26 | 295.00 | 295.00 | 286.85 | 287.60 | −14.30 | −4.74% | 0.01 cr | 288.63 | ₹3 cr |
| 30 Jul '26 | 298.00 | 301.90 | 290.05 | 301.90 | +14.35 | +4.99% | 0.01 cr | 299.41 | ₹3 cr |
| 29 Jul '26 | 292.20 | 295.00 | 281.50 | 287.55 | +0.50 | +0.17% | 0.00 cr | 286.75 | ₹1 cr |
| 28 Jul '26 | 280.20 | 289.00 | 279.00 | 287.05 | +6.80 | +2.43% | 0.00 cr | 284.92 | ₹1 cr |
| 27 Jul '26 | 296.65 | 296.65 | 279.80 | 280.25 | −10.85 | −3.73% | 0.01 cr | 284.32 | ₹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.
