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 | 245.58 | 254.70 | 245.58 | 251.77 | +7.91 | +3.24% | 0.01 cr | 251.42 | 71.4% | ₹2 cr |
| 03 Sep '26 | 243.99 | 245.59 | 240.60 | 243.86 | +4.81 | +2.01% | 0.00 cr | 243.53 | 68.5% | ₹1 cr |
| 02 Sep '26 | 239.95 | 242.00 | 230.65 | 239.05 | +2.13 | +0.90% | 0.00 cr | 235.20 | 63.2% | ₹1 cr |
| 01 Sep '26 | 240.00 | 244.43 | 236.00 | 236.92 | −2.78 | −1.16% | 0.01 cr | 239.56 | 76.0% | ₹1 cr |
| 31 Aug '26 | 234.00 | 243.86 | 232.10 | 239.70 | +8.78 | +3.80% | 0.01 cr | 238.30 | 80.8% | ₹4 cr |
| 28 Aug '26 | 230.00 | 236.00 | 228.00 | 230.92 | +4.05 | +1.79% | 0.00 cr | 230.47 | 86.7% | ₹1 cr |
| 27 Aug '26 | 233.00 | 233.00 | 225.00 | 226.87 | −2.87 | −1.25% | 0.00 cr | 229.27 | 85.8% | ₹0 cr |
| 26 Aug '26 | 229.40 | 233.23 | 224.50 | 229.74 | +0.26 | +0.11% | 0.00 cr | 230.05 | 82.7% | ₹1 cr |
| 25 Aug '26 | 225.27 | 236.77 | 225.10 | 229.48 | +4.46 | +1.98% | 0.01 cr | 231.40 | 77.7% | ₹2 cr |
| 24 Aug '26 | 231.10 | 231.89 | 222.00 | 225.02 | −5.15 | −2.24% | 0.00 cr | 228.32 | 72.8% | ₹1 cr |
| 21 Aug '26 | 227.01 | 232.50 | 225.55 | 230.17 | +4.88 | +2.17% | 0.01 cr | 228.47 | 87.9% | ₹1 cr |
| 20 Aug '26 | 225.00 | 226.21 | 224.21 | 225.29 | +1.82 | +0.81% | 0.00 cr | 225.10 | 91.0% | ₹1 cr |
| 19 Aug '26 | 222.07 | 225.00 | 221.44 | 223.47 | +2.47 | +1.12% | 0.00 cr | 222.97 | 90.2% | ₹0 cr |
| 18 Aug '26 | 222.93 | 222.93 | 221.00 | 221.00 | +1.45 | +0.66% | 0.00 cr | 221.11 | 93.6% | ₹1 cr |
| 17 Aug '26 | 220.01 | 222.94 | 217.00 | 219.55 | +0.55 | +0.25% | 0.00 cr | 221.06 | 88.8% | ₹1 cr |
| 14 Aug '26 | 220.98 | 222.95 | 214.56 | 219.00 | +1.33 | +0.61% | 0.00 cr | 219.07 | 55.7% | ₹0 cr |
| 13 Aug '26 | 225.00 | 227.40 | 213.06 | 217.67 | −6.51 | −2.90% | 0.01 cr | 217.29 | 63.5% | ₹1 cr |
| 12 Aug '26 | 225.00 | 228.49 | 219.99 | 224.18 | −0.03 | −0.01% | 0.00 cr | 223.21 | 71.4% | ₹1 cr |
| 11 Aug '26 | 219.90 | 226.39 | 218.66 | 224.21 | +2.27 | +1.02% | 0.00 cr | 223.96 | 80.7% | ₹1 cr |
| 10 Aug '26 | 218.30 | 224.79 | 214.01 | 221.94 | +5.17 | +2.39% | 0.01 cr | 220.94 | 84.6% | ₹1 cr |
| 07 Aug '26 | 213.14 | 217.99 | 212.00 | 216.77 | +3.73 | +1.75% | 0.00 cr | 215.99 | 69.9% | ₹0 cr |
| 06 Aug '26 | 218.00 | 221.50 | 211.50 | 213.04 | −4.95 | −2.27% | 0.00 cr | 215.40 | 81.3% | ₹1 cr |
| 05 Aug '26 | 219.69 | 220.70 | 217.08 | 217.99 | +1.59 | +0.73% | 0.00 cr | 218.70 | 72.0% | ₹0 cr |
| 04 Aug '26 | 223.74 | 223.99 | 215.02 | 216.40 | −3.38 | −1.54% | 0.00 cr | 218.51 | 56.1% | ₹0 cr |
| 03 Aug '26 | 214.99 | 225.99 | 212.02 | 219.78 | +6.82 | +3.20% | 0.00 cr | 217.51 | 81.4% | ₹0 cr |
| 31 Jul '26 | 215.00 | 215.07 | 212.00 | 212.96 | +0.83 | +0.39% | 0.00 cr | 213.67 | 51.4% | ₹0 cr |
| 30 Jul '26 | 211.00 | 214.19 | 211.00 | 212.13 | +1.13 | +0.54% | 0.00 cr | 211.79 | 74.7% | ₹0 cr |
| 29 Jul '26 | 214.03 | 216.91 | 210.00 | 211.00 | −3.40 | −1.59% | 0.00 cr | 212.78 | 71.3% | ₹0 cr |
| 28 Jul '26 | 219.92 | 219.92 | 213.02 | 214.40 | −2.84 | −1.31% | 0.00 cr | 215.75 | 62.2% | ₹0 cr |
| 27 Jul '26 | 219.00 | 219.00 | 215.00 | 217.24 | +3.40 | +1.59% | 0.00 cr | 216.85 | 71.1% | ₹0 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.
