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 | 245.00 | 245.00 | 243.20 | 244.10 | −11.90 | −4.65% | 0.00 cr | 243.89 | 100.0% | ₹0 cr |
| 02 Sep '26 | 256.00 | 256.00 | 256.00 | 256.00 | +6.00 | +2.40% | 0.00 cr | 256.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 231.00 | 254.60 | 230.40 | 250.00 | +7.50 | +3.09% | 0.00 cr | 242.10 | 85.2% | ₹1 cr |
| 31 Aug '26 | 245.00 | 245.00 | 242.25 | 242.50 | −12.50 | −4.90% | 0.00 cr | 242.87 | 100.0% | ₹0 cr |
| 28 Aug '26 | 256.00 | 256.00 | 255.00 | 255.00 | −10.00 | −3.77% | 0.00 cr | 255.33 | 100.0% | ₹0 cr |
| 27 Aug '26 | 266.00 | 266.00 | 265.00 | 265.00 | +0.00 | +0.00% | 0.00 cr | 265.50 | 100.0% | ₹0 cr |
| 25 Aug '26 | 263.00 | 265.00 | 263.00 | 265.00 | +12.00 | +4.74% | 0.00 cr | 264.25 | 100.0% | ₹0 cr |
| 24 Aug '26 | 274.20 | 274.20 | 253.00 | 253.00 | −8.25 | −3.16% | 0.00 cr | 258.76 | 94.7% | ₹1 cr |
| 21 Aug '26 | 261.25 | 261.25 | 261.25 | 261.25 | +12.40 | +4.98% | 0.00 cr | 261.25 | 100.0% | ₹0 cr |
| 20 Aug '26 | 248.85 | 248.85 | 248.85 | 248.85 | +11.85 | +5.00% | 0.00 cr | 248.85 | 100.0% | ₹0 cr |
| 19 Aug '26 | 226.75 | 237.00 | 226.75 | 237.00 | +11.25 | +4.98% | 0.00 cr | 231.88 | 100.0% | ₹0 cr |
| 18 Aug '26 | 215.00 | 225.75 | 215.00 | 225.75 | +10.75 | +5.00% | 0.00 cr | 219.37 | 100.0% | ₹0 cr |
| 17 Aug '26 | 210.00 | 215.00 | 204.25 | 215.00 | +0.00 | +0.00% | 0.00 cr | 208.72 | 81.8% | ₹0 cr |
| 14 Aug '26 | 219.00 | 219.00 | 211.00 | 215.00 | −3.50 | −1.60% | 0.00 cr | 215.50 | 100.0% | ₹0 cr |
| 13 Aug '26 | 220.00 | 220.00 | 218.50 | 218.50 | −11.50 | −5.00% | 0.00 cr | 218.75 | 66.7% | ₹0 cr |
| 12 Aug '26 | 230.00 | 230.00 | 230.00 | 230.00 | −6.20 | −2.62% | 0.00 cr | 230.00 | 100.0% | ₹0 cr |
| 11 Aug '26 | 240.20 | 240.20 | 236.20 | 236.20 | −3.80 | −1.58% | 0.00 cr | 238.20 | 100.0% | ₹0 cr |
| 10 Aug '26 | 240.00 | 240.00 | 240.00 | 240.00 | +0.00 | +0.00% | 0.00 cr | 240.00 | 100.0% | ₹0 cr |
| 06 Aug '26 | 247.00 | 247.00 | 240.00 | 240.00 | −6.75 | −2.74% | 0.00 cr | 242.00 | 100.0% | ₹0 cr |
| 05 Aug '26 | 226.00 | 246.75 | 223.25 | 246.75 | +11.75 | +5.00% | 0.00 cr | 234.44 | 68.0% | ₹1 cr |
| 04 Aug '26 | 237.00 | 237.00 | 235.00 | 235.00 | −8.30 | −3.41% | 0.00 cr | 236.00 | 100.0% | ₹0 cr |
| 03 Aug '26 | 239.00 | 243.30 | 239.00 | 243.30 | +11.55 | +4.98% | 0.00 cr | 241.66 | 100.0% | ₹0 cr |
| 31 Jul '26 | 235.00 | 235.00 | 231.75 | 231.75 | −12.15 | −4.98% | 0.00 cr | 231.98 | 71.4% | ₹0 cr |
| 30 Jul '26 | 243.90 | 243.90 | 243.90 | 243.90 | +0.00 | +0.00% | 0.00 cr | 243.90 | 100.0% | ₹0 cr |
| 29 Jul '26 | 251.60 | 251.60 | 243.90 | 243.90 | −12.80 | −4.99% | 0.00 cr | 246.83 | 100.0% | ₹0 cr |
| 27 Jul '26 | 255.05 | 257.10 | 255.05 | 256.70 | −3.30 | −1.27% | 0.00 cr | 256.59 | 100.0% | ₹0 cr |
| 24 Jul '26 | 272.90 | 273.00 | 260.00 | 260.00 | +0.00 | +0.00% | 0.00 cr | 267.25 | 100.0% | ₹0 cr |
| 23 Jul '26 | 267.00 | 267.00 | 260.00 | 260.00 | −7.00 | −2.62% | 0.00 cr | 262.82 | 100.0% | ₹0 cr |
| 22 Jul '26 | 267.00 | 267.00 | 267.00 | 267.00 | −9.00 | −3.26% | 0.00 cr | 267.00 | 100.0% | ₹0 cr |
| 21 Jul '26 | 277.00 | 279.00 | 276.00 | 276.00 | −0.70 | −0.25% | 0.00 cr | 278.13 | 100.0% | ₹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.
