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 | 240.15 | 241.25 | 237.00 | 238.79 | −1.36 | −0.57% | 0.06 cr | 238.43 | 50.3% | ₹15 cr |
| 03 Sep '26 | 235.50 | 242.00 | 234.23 | 240.15 | +4.93 | +2.10% | 0.12 cr | 239.32 | 45.2% | ₹29 cr |
| 02 Sep '26 | 238.09 | 238.09 | 234.00 | 235.22 | −2.97 | −1.25% | 0.06 cr | 235.26 | 47.1% | ₹15 cr |
| 01 Sep '26 | 241.10 | 242.21 | 236.33 | 238.19 | −2.37 | −0.99% | 0.11 cr | 239.18 | 43.3% | ₹26 cr |
| 31 Aug '26 | 237.00 | 242.40 | 233.11 | 240.56 | +1.53 | +0.64% | 0.25 cr | 238.09 | 43.1% | ₹60 cr |
| 28 Aug '26 | 238.10 | 240.45 | 237.20 | 239.03 | +0.96 | +0.40% | 0.09 cr | 238.85 | 43.0% | ₹21 cr |
| 27 Aug '26 | 239.00 | 239.99 | 236.95 | 238.07 | +0.31 | +0.13% | 0.12 cr | 237.98 | 42.4% | ₹29 cr |
| 26 Aug '26 | 244.41 | 245.90 | 236.20 | 237.76 | −5.56 | −2.29% | 0.22 cr | 240.50 | 43.4% | ₹52 cr |
| 25 Aug '26 | 243.99 | 246.96 | 234.51 | 243.32 | +1.81 | +0.75% | 0.85 cr | 241.40 | 20.4% | ₹204 cr |
| 24 Aug '26 | 272.00 | 280.14 | 233.47 | 241.51 | −29.78 | −10.98% | 2.97 cr | 244.71 | 21.2% | ₹726 cr |
| 21 Aug '26 | 275.00 | 275.92 | 270.00 | 271.29 | −2.63 | −0.96% | 0.07 cr | 273.03 | 49.5% | ₹18 cr |
| 20 Aug '26 | 274.10 | 275.83 | 271.50 | 273.92 | +2.55 | +0.94% | 0.09 cr | 273.60 | 41.2% | ₹23 cr |
| 19 Aug '26 | 269.07 | 272.57 | 265.36 | 271.37 | +3.63 | +1.36% | 0.12 cr | 269.51 | 38.6% | ₹34 cr |
| 18 Aug '26 | 272.01 | 277.76 | 264.82 | 267.74 | −4.82 | −1.77% | 0.15 cr | 270.99 | 46.1% | ₹42 cr |
| 17 Aug '26 | 280.00 | 282.70 | 270.60 | 272.56 | −5.56 | −2.00% | 0.21 cr | 275.03 | 43.3% | ₹57 cr |
| 14 Aug '26 | 269.32 | 279.11 | 268.55 | 278.12 | +7.45 | +2.75% | 0.32 cr | 275.55 | 39.6% | ₹89 cr |
| 13 Aug '26 | 262.88 | 272.40 | 262.70 | 270.67 | +7.79 | +2.96% | 0.33 cr | 269.35 | 43.2% | ₹89 cr |
| 12 Aug '26 | 261.64 | 264.50 | 259.51 | 262.88 | +2.02 | +0.77% | 0.13 cr | 262.61 | 49.7% | ₹33 cr |
| 11 Aug '26 | 261.00 | 266.98 | 258.03 | 260.86 | +0.15 | +0.06% | 0.27 cr | 262.90 | 43.7% | ₹71 cr |
| 10 Aug '26 | 257.02 | 266.95 | 252.10 | 260.71 | +6.38 | +2.51% | 0.74 cr | 259.82 | 21.9% | ₹192 cr |
| 07 Aug '26 | 252.70 | 257.73 | 250.80 | 254.33 | +0.35 | +0.14% | 0.12 cr | 254.98 | 48.6% | ₹31 cr |
| 06 Aug '26 | 258.60 | 262.60 | 252.70 | 253.98 | −1.65 | −0.65% | 0.15 cr | 256.13 | 47.2% | ₹39 cr |
| 05 Aug '26 | 249.00 | 260.99 | 249.00 | 255.63 | +7.68 | +3.10% | 0.34 cr | 257.05 | 32.5% | ₹87 cr |
| 04 Aug '26 | 253.00 | 254.48 | 247.01 | 247.95 | −2.80 | −1.12% | 0.08 cr | 250.82 | 55.4% | ₹20 cr |
| 03 Aug '26 | 240.00 | 251.50 | 239.42 | 250.75 | +11.35 | +4.74% | 0.17 cr | 247.46 | 53.9% | ₹42 cr |
| 31 Jul '26 | 239.80 | 241.00 | 236.00 | 239.40 | +0.65 | +0.27% | 0.11 cr | 238.66 | 53.5% | ₹27 cr |
| 30 Jul '26 | 242.00 | 243.35 | 238.05 | 238.75 | −3.15 | −1.30% | 0.05 cr | 239.55 | 58.7% | ₹11 cr |
| 29 Jul '26 | 237.95 | 245.45 | 236.40 | 241.90 | +6.20 | +2.63% | 0.14 cr | 242.17 | 42.0% | ₹34 cr |
| 28 Jul '26 | 238.45 | 240.00 | 235.25 | 235.70 | −1.80 | −0.76% | 0.05 cr | 237.59 | 52.7% | ₹12 cr |
| 27 Jul '26 | 237.30 | 240.80 | 235.70 | 237.50 | +3.90 | +1.67% | 0.10 cr | 238.27 | 37.1% | ₹24 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.
