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 | 239.39 | 244.55 | 236.67 | 243.92 | +4.26 | +1.78% | 0.27 cr | 242.00 | 49.7% | ₹65 cr |
| 03 Sep '26 | 223.00 | 241.90 | 223.00 | 239.66 | +16.69 | +7.49% | 0.64 cr | 237.31 | 32.6% | ₹153 cr |
| 02 Sep '26 | 222.00 | 226.30 | 219.20 | 222.97 | +0.29 | +0.13% | 0.09 cr | 223.29 | 40.8% | ₹20 cr |
| 01 Sep '26 | 230.92 | 231.83 | 221.10 | 222.68 | −8.24 | −3.57% | 0.21 cr | 224.54 | 58.9% | ₹46 cr |
| 31 Aug '26 | 230.97 | 237.80 | 227.20 | 230.92 | −0.05 | −0.02% | 0.14 cr | 233.12 | 25.9% | ₹32 cr |
| 28 Aug '26 | 230.10 | 232.01 | 229.05 | 230.97 | +1.00 | +0.43% | 0.05 cr | 230.35 | 48.2% | ₹11 cr |
| 27 Aug '26 | 232.20 | 236.03 | 228.78 | 229.97 | −1.82 | −0.79% | 0.07 cr | 232.06 | 46.6% | ₹15 cr |
| 26 Aug '26 | 233.45 | 236.37 | 229.80 | 231.79 | −1.53 | −0.66% | 0.07 cr | 233.35 | 59.6% | ₹15 cr |
| 25 Aug '26 | 236.00 | 238.25 | 232.10 | 233.32 | −4.54 | −1.91% | 0.09 cr | 234.44 | 61.1% | ₹20 cr |
| 24 Aug '26 | 234.30 | 240.25 | 233.65 | 237.86 | +4.20 | +1.80% | 0.16 cr | 237.25 | 58.2% | ₹39 cr |
| 21 Aug '26 | 235.50 | 239.00 | 232.95 | 233.66 | −0.83 | −0.35% | 0.13 cr | 235.65 | 41.1% | ₹30 cr |
| 20 Aug '26 | 242.00 | 247.50 | 233.60 | 234.49 | −3.65 | −1.53% | 0.29 cr | 242.09 | 39.1% | ₹70 cr |
| 19 Aug '26 | 232.40 | 241.50 | 224.96 | 238.14 | +5.03 | +2.16% | 0.33 cr | 232.84 | 33.5% | ₹76 cr |
| 18 Aug '26 | 234.49 | 236.55 | 232.25 | 233.11 | −2.07 | −0.88% | 0.06 cr | 234.03 | 45.5% | ₹13 cr |
| 17 Aug '26 | 237.20 | 241.06 | 230.61 | 235.18 | −2.07 | −0.87% | 0.14 cr | 234.81 | 45.6% | ₹34 cr |
| 14 Aug '26 | 240.90 | 242.72 | 236.45 | 237.25 | −3.67 | −1.52% | 0.06 cr | 238.84 | 45.3% | ₹14 cr |
| 13 Aug '26 | 246.02 | 246.19 | 240.20 | 240.92 | −5.08 | −2.07% | 0.07 cr | 242.45 | 53.0% | ₹16 cr |
| 12 Aug '26 | 251.90 | 253.80 | 244.00 | 246.00 | −4.09 | −1.64% | 0.10 cr | 246.61 | 54.0% | ₹25 cr |
| 11 Aug '26 | 247.80 | 253.98 | 247.00 | 250.09 | +3.26 | +1.32% | 0.20 cr | 250.84 | 48.9% | ₹51 cr |
| 10 Aug '26 | 250.00 | 250.56 | 244.67 | 246.83 | −3.31 | −1.32% | 0.10 cr | 247.29 | 47.0% | ₹26 cr |
| 07 Aug '26 | 243.00 | 255.00 | 241.60 | 250.14 | +5.96 | +2.44% | 0.26 cr | 250.39 | 35.5% | ₹66 cr |
| 06 Aug '26 | 243.50 | 247.90 | 241.50 | 244.18 | +0.76 | +0.31% | 0.08 cr | 245.17 | 37.2% | ₹20 cr |
| 05 Aug '26 | 249.30 | 250.10 | 242.70 | 243.42 | −3.63 | −1.47% | 0.07 cr | 245.29 | 50.3% | ₹16 cr |
| 04 Aug '26 | 248.35 | 250.60 | 245.70 | 247.05 | −0.44 | −0.18% | 0.14 cr | 248.35 | 53.5% | ₹35 cr |
| 03 Aug '26 | 243.80 | 249.70 | 243.51 | 247.49 | +7.66 | +3.19% | 0.19 cr | 246.96 | 44.6% | ₹47 cr |
| 31 Jul '26 | 238.20 | 244.99 | 238.00 | 239.83 | +0.88 | +0.37% | 0.11 cr | 242.17 | 43.2% | ₹27 cr |
| 30 Jul '26 | 244.50 | 244.50 | 237.01 | 238.95 | −5.66 | −2.31% | 0.14 cr | 239.59 | 50.3% | ₹34 cr |
| 29 Jul '26 | 244.90 | 246.36 | 239.92 | 244.61 | +1.65 | +0.68% | 0.21 cr | 243.76 | 45.3% | ₹50 cr |
| 28 Jul '26 | 253.32 | 253.49 | 241.39 | 242.96 | −10.49 | −4.14% | 0.21 cr | 246.67 | 46.1% | ₹53 cr |
| 27 Jul '26 | 251.65 | 254.90 | 247.10 | 253.45 | +5.02 | +2.02% | 0.13 cr | 251.75 | 36.9% | ₹34 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.
