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 | 238.70 | 245.00 | 238.00 | 243.05 | +5.31 | +2.23% | 0.01 cr | 241.55 | 44.8% | ₹2 cr |
| 03 Sep '26 | 238.10 | 240.10 | 237.50 | 237.74 | +1.14 | +0.48% | 0.01 cr | 238.78 | 54.6% | ₹1 cr |
| 02 Sep '26 | 241.40 | 241.58 | 235.21 | 236.60 | −5.32 | −2.20% | 0.01 cr | 238.71 | 61.6% | ₹2 cr |
| 01 Sep '26 | 242.41 | 247.34 | 240.00 | 241.92 | −0.49 | −0.20% | 0.07 cr | 242.26 | 74.4% | ₹16 cr |
| 31 Aug '26 | 246.60 | 246.60 | 239.50 | 242.41 | −1.18 | −0.48% | 0.01 cr | 241.69 | 53.0% | ₹2 cr |
| 28 Aug '26 | 246.60 | 247.01 | 242.50 | 243.59 | −2.93 | −1.19% | 0.00 cr | 244.34 | 67.4% | ₹1 cr |
| 27 Aug '26 | 247.00 | 254.40 | 243.62 | 246.52 | +0.02 | +0.01% | 0.01 cr | 246.51 | 53.2% | ₹2 cr |
| 26 Aug '26 | 245.59 | 251.40 | 245.00 | 246.50 | +1.36 | +0.55% | 0.01 cr | 247.86 | 52.7% | ₹3 cr |
| 25 Aug '26 | 243.60 | 246.60 | 242.81 | 245.14 | +1.70 | +0.70% | 0.01 cr | 244.78 | 57.0% | ₹1 cr |
| 24 Aug '26 | 244.60 | 247.25 | 241.80 | 243.44 | −1.37 | −0.56% | 0.01 cr | 244.50 | 47.0% | ₹3 cr |
| 21 Aug '26 | 249.29 | 250.28 | 241.00 | 244.81 | −2.50 | −1.01% | 0.04 cr | 243.71 | 52.2% | ₹9 cr |
| 20 Aug '26 | 233.04 | 255.00 | 233.04 | 247.31 | +15.19 | +6.54% | 0.11 cr | 249.12 | 28.3% | ₹29 cr |
| 19 Aug '26 | 229.45 | 234.87 | 228.11 | 232.12 | +3.54 | +1.55% | 0.12 cr | 231.37 | 76.3% | ₹27 cr |
| 18 Aug '26 | 236.30 | 238.00 | 227.07 | 228.58 | −7.72 | −3.27% | 0.02 cr | 229.92 | 59.2% | ₹3 cr |
| 17 Aug '26 | 237.35 | 241.55 | 233.67 | 236.30 | −1.48 | −0.62% | 0.01 cr | 236.98 | 57.5% | ₹3 cr |
| 14 Aug '26 | 231.29 | 242.90 | 229.68 | 237.78 | +8.23 | +3.59% | 0.04 cr | 238.70 | 55.3% | ₹10 cr |
| 13 Aug '26 | 229.62 | 230.00 | 226.62 | 229.55 | +0.92 | +0.40% | 0.00 cr | 228.47 | 47.5% | ₹1 cr |
| 12 Aug '26 | 228.09 | 230.60 | 226.60 | 228.63 | +1.03 | +0.45% | 0.01 cr | 228.52 | 63.1% | ₹1 cr |
| 11 Aug '26 | 233.21 | 233.61 | 225.17 | 227.60 | −5.61 | −2.41% | 0.01 cr | 228.62 | 61.7% | ₹2 cr |
| 10 Aug '26 | 228.65 | 234.50 | 226.33 | 233.21 | +5.52 | +2.42% | 0.01 cr | 230.97 | 57.0% | ₹2 cr |
| 07 Aug '26 | 228.00 | 235.01 | 225.13 | 227.69 | −0.41 | −0.18% | 0.02 cr | 229.39 | 43.1% | ₹5 cr |
| 06 Aug '26 | 244.90 | 244.90 | 225.15 | 228.10 | −17.71 | −7.20% | 0.07 cr | 232.62 | 51.9% | ₹16 cr |
| 05 Aug '26 | 249.30 | 253.50 | 241.20 | 245.81 | −2.05 | −0.83% | 0.06 cr | 249.13 | 20.4% | ₹14 cr |
| 04 Aug '26 | 248.60 | 253.50 | 247.01 | 247.86 | +0.62 | +0.25% | 0.04 cr | 250.06 | 82.3% | ₹11 cr |
| 03 Aug '26 | 245.55 | 252.47 | 244.60 | 247.24 | +1.69 | +0.69% | 0.02 cr | 246.86 | 51.3% | ₹5 cr |
| 31 Jul '26 | 241.00 | 249.00 | 240.01 | 245.55 | +4.89 | +2.03% | 0.01 cr | 245.15 | 50.6% | ₹2 cr |
| 30 Jul '26 | 239.50 | 242.47 | 235.00 | 240.66 | +2.55 | +1.07% | 0.01 cr | 238.60 | 57.1% | ₹1 cr |
| 29 Jul '26 | 239.90 | 241.60 | 236.05 | 238.11 | −0.37 | −0.16% | 0.01 cr | 238.33 | 48.7% | ₹2 cr |
| 28 Jul '26 | 239.60 | 242.18 | 237.50 | 238.48 | +0.07 | +0.03% | 0.00 cr | 239.20 | 53.4% | ₹1 cr |
| 27 Jul '26 | 238.60 | 242.29 | 238.01 | 238.41 | −1.42 | −0.59% | 0.01 cr | 239.26 | 60.0% | ₹1 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.
