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 | 264.00 | 275.95 | 255.00 | 257.65 | −8.25 | −3.10% | 0.00 cr | 265.77 | 92.4% | ₹1 cr |
| 03 Sep '26 | 259.15 | 269.90 | 252.00 | 265.90 | +6.75 | +2.60% | 0.00 cr | 265.11 | 89.3% | ₹1 cr |
| 02 Sep '26 | 266.00 | 266.00 | 248.30 | 259.15 | −1.45 | −0.56% | 0.00 cr | 257.95 | 93.5% | ₹1 cr |
| 01 Sep '26 | 248.50 | 260.60 | 235.80 | 260.60 | +12.40 | +5.00% | 0.01 cr | 255.36 | 93.2% | ₹2 cr |
| 31 Aug '26 | 242.75 | 249.90 | 237.30 | 248.20 | +10.20 | +4.29% | 0.01 cr | 246.08 | 96.2% | ₹2 cr |
| 28 Aug '26 | 238.10 | 238.10 | 238.00 | 238.00 | +4.55 | +1.95% | 0.00 cr | 238.02 | 91.5% | ₹1 cr |
| 27 Aug '26 | 233.45 | 233.45 | 233.45 | 233.45 | +4.55 | +1.99% | 0.00 cr | 233.45 | 100.0% | ₹0 cr |
| 26 Aug '26 | 227.50 | 228.90 | 227.50 | 228.90 | +4.45 | +1.98% | 0.00 cr | 228.60 | 100.0% | ₹0 cr |
| 25 Aug '26 | 224.45 | 224.45 | 224.45 | 224.45 | +4.40 | +2.00% | 0.00 cr | 224.45 | 100.0% | ₹0 cr |
| 24 Aug '26 | 211.60 | 220.05 | 211.60 | 220.05 | +4.30 | +1.99% | 0.00 cr | 219.80 | 100.0% | ₹0 cr |
| 21 Aug '26 | 211.60 | 215.80 | 210.55 | 215.75 | +4.15 | +1.96% | 0.00 cr | 214.21 | 100.0% | ₹0 cr |
| 20 Aug '26 | 211.00 | 211.75 | 211.00 | 211.60 | +0.00 | +0.00% | 0.00 cr | 211.65 | 100.0% | ₹0 cr |
| 19 Aug '26 | 215.00 | 215.00 | 211.15 | 211.60 | −3.80 | −1.76% | 0.00 cr | 211.65 | 100.0% | ₹0 cr |
| 18 Aug '26 | 211.20 | 215.40 | 211.20 | 215.40 | +4.20 | +1.99% | 0.00 cr | 213.61 | 100.0% | ₹0 cr |
| 17 Aug '26 | 215.50 | 215.50 | 211.20 | 211.20 | −4.30 | −2.00% | 0.00 cr | 214.76 | 100.0% | ₹0 cr |
| 14 Aug '26 | 215.50 | 215.50 | 215.00 | 215.50 | +0.00 | +0.00% | 0.00 cr | 215.47 | 100.0% | ₹0 cr |
| 13 Aug '26 | 219.40 | 219.40 | 215.50 | 215.50 | −3.90 | −1.78% | 0.00 cr | 216.77 | 100.0% | ₹0 cr |
| 12 Aug '26 | 212.40 | 219.40 | 212.10 | 219.40 | +3.00 | +1.39% | 0.00 cr | 213.77 | 100.0% | ₹0 cr |
| 11 Aug '26 | 219.90 | 219.90 | 214.00 | 216.40 | +0.40 | +0.19% | 0.00 cr | 216.47 | 100.0% | ₹0 cr |
| 10 Aug '26 | 215.90 | 216.00 | 215.25 | 216.00 | +1.80 | +0.84% | 0.00 cr | 215.74 | 100.0% | ₹0 cr |
| 07 Aug '26 | 206.00 | 214.20 | 206.00 | 214.20 | +4.20 | +2.00% | 0.00 cr | 213.70 | 100.0% | ₹0 cr |
| 06 Aug '26 | 213.00 | 213.00 | 210.00 | 210.00 | +1.05 | +0.50% | 0.00 cr | 211.27 | 100.0% | ₹0 cr |
| 05 Aug '26 | 208.95 | 208.95 | 208.95 | 208.95 | +4.05 | +1.98% | 0.00 cr | 208.95 | 100.0% | ₹0 cr |
| 04 Aug '26 | 204.90 | 204.90 | 204.80 | 204.90 | +4.00 | +1.99% | 0.00 cr | 204.89 | 100.0% | ₹0 cr |
| 03 Aug '26 | 195.00 | 200.90 | 195.00 | 200.90 | +3.90 | +1.98% | 0.00 cr | 198.00 | 100.0% | ₹0 cr |
| 31 Jul '26 | 197.00 | 197.00 | 197.00 | 197.00 | −4.00 | −1.99% | 0.00 cr | 197.00 | 100.0% | ₹0 cr |
| 30 Jul '26 | 201.00 | 201.00 | 201.00 | 201.00 | −4.10 | −2.00% | 0.00 cr | 201.00 | 100.0% | ₹0 cr |
| 29 Jul '26 | 205.10 | 205.15 | 205.10 | 205.10 | −4.15 | −1.98% | 0.00 cr | 205.11 | 100.0% | ₹0 cr |
| 28 Jul '26 | 209.25 | 209.25 | 209.25 | 209.25 | −4.25 | −1.99% | 0.00 cr | 209.25 | 100.0% | ₹0 cr |
| 27 Jul '26 | 207.20 | 215.60 | 207.20 | 213.50 | +2.10 | +0.99% | 0.00 cr | 214.22 | 95.7% | ₹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.
