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 | 274.00 | 284.80 | 271.50 | 279.90 | +8.20 | +3.02% | 0.76 cr | 276.38 | 28.4% | ₹210 cr |
| 03 Sep '26 | 255.00 | 272.75 | 254.30 | 271.70 | +15.10 | +5.88% | 1.34 cr | 268.26 | 22.5% | ₹358 cr |
| 02 Sep '26 | 250.85 | 259.00 | 249.00 | 256.60 | +5.70 | +2.27% | 0.37 cr | 255.49 | 29.2% | ₹95 cr |
| 01 Sep '26 | 258.00 | 258.00 | 242.30 | 250.90 | −5.56 | −2.17% | 0.26 cr | 254.43 | 34.6% | ₹67 cr |
| 31 Aug '26 | 257.98 | 258.70 | 248.93 | 256.46 | −1.52 | −0.59% | 0.38 cr | 254.51 | 33.0% | ₹96 cr |
| 28 Aug '26 | 245.00 | 263.56 | 244.10 | 257.98 | +13.18 | +5.38% | 2.97 cr | 252.01 | 36.0% | ₹748 cr |
| 27 Aug '26 | 254.95 | 254.95 | 243.85 | 244.80 | −11.55 | −4.51% | 0.41 cr | 248.84 | 26.0% | ₹101 cr |
| 26 Aug '26 | 241.58 | 260.85 | 240.68 | 256.35 | +16.68 | +6.96% | 3.04 cr | 255.68 | 14.0% | ₹777 cr |
| 25 Aug '26 | 235.49 | 247.89 | 233.65 | 239.67 | +5.35 | +2.28% | 1.18 cr | 241.98 | 24.3% | ₹286 cr |
| 24 Aug '26 | 224.90 | 237.30 | 223.32 | 234.32 | +10.29 | +4.59% | 0.91 cr | 228.91 | 30.5% | ₹208 cr |
| 21 Aug '26 | 225.11 | 227.53 | 217.00 | 224.03 | −1.08 | −0.48% | 0.48 cr | 224.78 | 42.8% | ₹108 cr |
| 20 Aug '26 | 227.90 | 229.00 | 223.10 | 225.11 | −1.12 | −0.50% | 0.40 cr | 225.78 | 47.7% | ₹91 cr |
| 19 Aug '26 | 225.00 | 231.20 | 224.38 | 226.23 | +0.69 | +0.31% | 0.30 cr | 227.35 | 30.6% | ₹67 cr |
| 18 Aug '26 | 225.78 | 229.78 | 224.28 | 225.54 | −0.70 | −0.31% | 0.27 cr | 226.53 | 31.9% | ₹61 cr |
| 17 Aug '26 | 226.50 | 228.50 | 222.22 | 226.24 | −0.28 | −0.12% | 0.24 cr | 225.30 | 35.9% | ₹53 cr |
| 14 Aug '26 | 231.00 | 233.87 | 225.81 | 226.52 | −4.60 | −1.99% | 0.22 cr | 228.36 | 24.7% | ₹51 cr |
| 13 Aug '26 | 228.80 | 232.00 | 228.25 | 231.12 | +2.37 | +1.04% | 0.24 cr | 230.12 | 22.2% | ₹56 cr |
| 12 Aug '26 | 235.85 | 237.70 | 226.18 | 228.75 | −6.71 | −2.85% | 0.26 cr | 229.96 | 39.4% | ₹60 cr |
| 11 Aug '26 | 233.99 | 236.79 | 231.40 | 235.46 | +3.07 | +1.32% | 0.25 cr | 234.60 | 23.4% | ₹58 cr |
| 10 Aug '26 | 230.25 | 234.25 | 227.55 | 232.39 | +2.14 | +0.93% | 0.20 cr | 232.00 | 29.8% | ₹48 cr |
| 07 Aug '26 | 239.82 | 240.84 | 228.61 | 230.25 | −10.82 | −4.49% | 0.28 cr | 234.27 | 43.8% | ₹65 cr |
| 06 Aug '26 | 239.50 | 243.87 | 238.00 | 241.07 | +2.77 | +1.16% | 0.45 cr | 241.54 | 55.7% | ₹109 cr |
| 05 Aug '26 | 230.60 | 240.00 | 229.83 | 238.30 | +9.62 | +4.21% | 0.43 cr | 235.56 | 35.3% | ₹100 cr |
| 04 Aug '26 | 228.00 | 232.60 | 227.00 | 228.68 | +1.21 | +0.53% | 0.26 cr | 230.16 | 25.1% | ₹60 cr |
| 03 Aug '26 | 232.38 | 234.83 | 225.10 | 227.47 | −4.91 | −2.11% | 0.25 cr | 230.70 | 40.1% | ₹57 cr |
| 31 Jul '26 | 221.11 | 234.98 | 219.91 | 232.38 | +11.58 | +5.24% | 0.69 cr | 228.69 | 50.0% | ₹157 cr |
| 30 Jul '26 | 226.95 | 227.97 | 218.59 | 220.80 | −5.75 | −2.54% | 0.27 cr | 221.42 | 32.5% | ₹59 cr |
| 29 Jul '26 | 229.95 | 232.39 | 219.57 | 226.55 | −1.67 | −0.73% | 0.56 cr | 225.73 | 39.2% | ₹127 cr |
| 28 Jul '26 | 251.63 | 258.90 | 225.66 | 228.22 | −16.05 | −6.57% | 1.87 cr | 239.99 | 26.4% | ₹449 cr |
| 27 Jul '26 | 242.00 | 246.01 | 238.04 | 244.27 | +6.04 | +2.54% | 0.21 cr | 242.11 | 45.4% | ₹50 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.
