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 | 239.00 | 259.05 | 239.00 | 251.00 | +4.25 | +1.72% | 0.01 cr | 244.74 | 97.9% | ₹2 cr |
| 03 Sep '26 | 245.00 | 246.75 | 236.05 | 246.75 | +11.75 | +5.00% | 0.00 cr | 244.53 | 90.9% | ₹0 cr |
| 02 Sep '26 | 244.90 | 246.75 | 235.00 | 235.00 | +0.00 | +0.00% | 0.00 cr | 244.45 | 85.7% | ₹0 cr |
| 01 Sep '26 | 236.00 | 236.00 | 235.00 | 235.00 | −10.35 | −4.22% | 0.00 cr | 235.50 | 100.0% | ₹0 cr |
| 31 Aug '26 | 242.00 | 247.00 | 237.00 | 245.35 | −1.65 | −0.67% | 0.00 cr | 243.00 | 100.0% | ₹0 cr |
| 28 Aug '26 | 247.00 | 247.00 | 247.00 | 247.00 | −2.50 | −1.00% | 0.00 cr | 247.00 | 100.0% | ₹0 cr |
| 27 Aug '26 | 250.00 | 250.00 | 248.50 | 249.50 | +8.25 | +3.42% | 0.00 cr | 249.36 | 100.0% | ₹0 cr |
| 26 Aug '26 | 240.00 | 242.00 | 240.00 | 241.25 | +8.55 | +3.67% | 0.00 cr | 240.83 | 100.0% | ₹0 cr |
| 25 Aug '26 | 244.90 | 245.00 | 232.70 | 232.70 | −12.20 | −4.98% | 0.00 cr | 238.06 | 100.0% | ₹0 cr |
| 24 Aug '26 | 229.90 | 244.90 | 229.90 | 244.90 | +2.90 | +1.20% | 0.00 cr | 236.57 | 100.0% | ₹0 cr |
| 21 Aug '26 | 222.30 | 242.00 | 222.30 | 242.00 | +8.00 | +3.42% | 0.00 cr | 237.08 | 75.0% | ₹0 cr |
| 20 Aug '26 | 232.00 | 234.90 | 232.00 | 234.00 | +9.00 | +4.00% | 0.00 cr | 233.63 | 100.0% | ₹0 cr |
| 19 Aug '26 | 225.00 | 225.00 | 225.00 | 225.00 | −0.10 | −0.04% | 0.00 cr | 225.00 | 100.0% | ₹0 cr |
| 18 Aug '26 | 209.00 | 226.80 | 209.00 | 225.10 | +5.10 | +2.32% | 0.00 cr | 221.88 | 100.0% | ₹0 cr |
| 17 Aug '26 | 217.95 | 220.00 | 217.95 | 220.00 | −9.35 | −4.08% | 0.00 cr | 218.98 | 100.0% | ₹0 cr |
| 14 Aug '26 | 210.00 | 230.00 | 209.95 | 229.35 | +8.35 | +3.78% | 0.00 cr | 221.49 | 78.6% | ₹0 cr |
| 13 Aug '26 | 221.00 | 221.00 | 221.00 | 221.00 | +3.85 | +1.77% | 0.00 cr | 221.00 | 100.0% | ₹0 cr |
| 12 Aug '26 | 217.00 | 217.15 | 217.00 | 217.15 | +10.30 | +4.98% | 0.00 cr | 217.09 | 100.0% | ₹0 cr |
| 11 Aug '26 | 206.50 | 206.85 | 206.50 | 206.85 | +9.85 | +5.00% | 0.00 cr | 206.78 | 100.0% | ₹0 cr |
| 10 Aug '26 | 196.00 | 197.40 | 190.00 | 197.00 | +9.00 | +4.79% | 0.00 cr | 195.48 | 100.0% | ₹0 cr |
| 07 Aug '26 | 188.00 | 188.00 | 188.00 | 188.00 | +8.00 | +4.44% | 0.00 cr | 188.00 | 100.0% | ₹0 cr |
| 06 Aug '26 | 177.00 | 181.00 | 177.00 | 180.00 | +7.60 | +4.41% | 0.00 cr | 179.59 | 100.0% | ₹0 cr |
| 05 Aug '26 | 172.40 | 172.40 | 172.40 | 172.40 | +0.40 | +0.23% | 0.00 cr | 172.40 | 100.0% | ₹0 cr |
| 04 Aug '26 | 170.00 | 172.00 | 170.00 | 172.00 | +2.00 | +1.18% | 0.00 cr | 171.20 | 100.0% | ₹0 cr |
| 03 Aug '26 | 171.00 | 171.25 | 167.10 | 170.00 | +6.90 | +4.23% | 0.00 cr | 168.86 | 100.0% | ₹1 cr |
| 31 Jul '26 | 157.00 | 163.75 | 156.60 | 163.10 | +6.50 | +4.15% | 0.00 cr | 160.73 | 100.0% | ₹0 cr |
| 29 Jul '26 | 161.75 | 162.00 | 155.00 | 156.60 | +1.60 | +1.03% | 0.01 cr | 156.79 | 97.7% | ₹1 cr |
| 28 Jul '26 | 151.00 | 155.25 | 151.00 | 155.00 | +0.45 | +0.29% | 0.01 cr | 152.62 | 100.0% | ₹1 cr |
| 27 Jul '26 | 162.00 | 162.00 | 154.50 | 154.55 | −5.45 | −3.41% | 0.00 cr | 155.08 | 100.0% | ₹0 cr |
| 24 Jul '26 | 159.00 | 160.65 | 159.00 | 160.00 | +7.00 | +4.58% | 0.00 cr | 159.49 | 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.
