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 | 282.40 | 284.50 | 278.35 | 279.45 | −2.50 | −0.89% | 0.35 cr | 281.83 | 39.5% | ₹98 cr |
| 03 Sep '26 | 275.55 | 285.10 | 272.25 | 281.95 | +5.35 | +1.93% | 0.74 cr | 281.29 | 30.1% | ₹208 cr |
| 02 Sep '26 | 279.00 | 282.85 | 273.65 | 276.60 | −3.45 | −1.23% | 0.68 cr | 277.54 | 28.0% | ₹188 cr |
| 01 Sep '26 | 263.00 | 289.65 | 260.45 | 280.05 | +18.18 | +6.94% | 5.75 cr | 281.13 | 15.8% | ₹1,618 cr |
| 31 Aug '26 | 254.00 | 263.55 | 252.91 | 261.87 | +8.15 | +3.21% | 0.62 cr | 258.42 | 42.0% | ₹161 cr |
| 28 Aug '26 | 247.50 | 254.59 | 246.76 | 253.72 | +6.76 | +2.74% | 0.43 cr | 252.53 | 42.1% | ₹110 cr |
| 27 Aug '26 | 250.75 | 252.47 | 243.50 | 246.96 | −3.40 | −1.36% | 0.15 cr | 247.00 | 53.5% | ₹37 cr |
| 26 Aug '26 | 250.99 | 253.92 | 248.85 | 250.36 | −0.02 | −0.01% | 0.14 cr | 250.59 | 51.1% | ₹34 cr |
| 25 Aug '26 | 256.00 | 258.55 | 248.70 | 250.38 | −4.45 | −1.75% | 0.26 cr | 252.88 | 41.5% | ₹67 cr |
| 24 Aug '26 | 245.00 | 256.50 | 243.83 | 254.83 | +9.92 | +4.05% | 0.56 cr | 251.42 | 48.1% | ₹141 cr |
| 21 Aug '26 | 236.20 | 246.49 | 236.20 | 244.91 | +7.70 | +3.25% | 0.25 cr | 242.92 | 43.4% | ₹62 cr |
| 20 Aug '26 | 237.49 | 240.60 | 235.34 | 237.21 | +0.31 | +0.13% | 0.12 cr | 237.68 | 39.2% | ₹29 cr |
| 19 Aug '26 | 244.78 | 246.90 | 235.35 | 236.90 | −7.88 | −3.22% | 0.15 cr | 240.34 | 45.2% | ₹35 cr |
| 18 Aug '26 | 239.25 | 249.00 | 239.25 | 244.78 | +4.60 | +1.92% | 0.24 cr | 245.37 | 30.6% | ₹60 cr |
| 17 Aug '26 | 244.00 | 245.01 | 239.04 | 240.18 | −3.50 | −1.44% | 0.13 cr | 240.84 | 54.3% | ₹31 cr |
| 14 Aug '26 | 245.50 | 253.40 | 241.30 | 243.68 | +3.10 | +1.29% | 0.73 cr | 246.57 | 22.6% | ₹181 cr |
| 13 Aug '26 | 239.20 | 245.60 | 239.20 | 240.58 | +1.38 | +0.58% | 0.20 cr | 242.47 | 41.0% | ₹48 cr |
| 12 Aug '26 | 243.35 | 246.80 | 238.00 | 239.20 | −3.79 | −1.56% | 0.13 cr | 241.61 | 47.9% | ₹31 cr |
| 11 Aug '26 | 248.00 | 249.80 | 242.35 | 242.99 | −4.97 | −2.00% | 0.19 cr | 246.66 | 50.0% | ₹48 cr |
| 10 Aug '26 | 240.60 | 249.00 | 238.95 | 247.96 | +7.36 | +3.06% | 0.33 cr | 245.61 | 48.4% | ₹82 cr |
| 07 Aug '26 | 239.80 | 242.50 | 238.37 | 240.60 | −1.79 | −0.74% | 0.12 cr | 240.33 | 46.9% | ₹30 cr |
| 06 Aug '26 | 240.27 | 245.75 | 236.26 | 242.39 | +2.12 | +0.88% | 0.41 cr | 242.55 | 46.1% | ₹100 cr |
| 05 Aug '26 | 226.45 | 241.90 | 226.45 | 240.27 | +15.38 | +6.84% | 0.86 cr | 236.61 | 34.7% | ₹203 cr |
| 04 Aug '26 | 227.05 | 228.00 | 223.80 | 224.89 | −1.91 | −0.84% | 0.12 cr | 225.34 | 51.0% | ₹27 cr |
| 03 Aug '26 | 222.38 | 228.68 | 222.38 | 226.80 | +4.42 | +1.99% | 0.15 cr | 227.04 | 45.2% | ₹35 cr |
| 31 Jul '26 | 222.99 | 224.68 | 220.10 | 222.38 | +0.40 | +0.18% | 0.09 cr | 222.96 | 53.7% | ₹20 cr |
| 30 Jul '26 | 225.10 | 225.35 | 221.10 | 221.98 | −3.58 | −1.59% | 0.08 cr | 222.85 | 46.1% | ₹18 cr |
| 29 Jul '26 | 223.00 | 226.50 | 222.91 | 225.56 | +2.97 | +1.33% | 0.06 cr | 225.02 | 43.6% | ₹14 cr |
| 28 Jul '26 | 226.42 | 227.54 | 221.00 | 222.59 | −3.83 | −1.69% | 0.12 cr | 223.32 | 40.7% | ₹26 cr |
| 27 Jul '26 | 226.06 | 229.95 | 225.10 | 226.42 | +1.21 | +0.54% | 0.08 cr | 226.72 | 47.7% | ₹19 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.
