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 | 272.95 | 274.70 | 260.59 | 262.51 | −10.05 | −3.69% | 0.04 cr | 266.47 | 37.3% | ₹10 cr |
| 03 Sep '26 | 273.36 | 283.50 | 266.38 | 272.56 | −1.21 | −0.44% | 0.15 cr | 275.80 | 17.3% | ₹41 cr |
| 02 Sep '26 | 242.00 | 287.80 | 241.34 | 273.77 | +29.93 | +12.27% | 1.92 cr | 275.38 | 3.5% | ₹529 cr |
| 01 Sep '26 | 243.34 | 245.85 | 239.00 | 243.84 | +0.50 | +0.21% | 0.01 cr | 242.99 | 48.4% | ₹2 cr |
| 31 Aug '26 | 248.80 | 251.40 | 240.80 | 243.34 | −5.46 | −2.19% | 0.01 cr | 245.39 | 50.6% | ₹4 cr |
| 28 Aug '26 | 242.53 | 253.70 | 239.34 | 248.80 | +6.27 | +2.59% | 0.03 cr | 248.06 | 45.4% | ₹6 cr |
| 27 Aug '26 | 238.94 | 246.00 | 237.00 | 242.53 | +3.59 | +1.50% | 0.02 cr | 242.02 | 47.4% | ₹4 cr |
| 26 Aug '26 | 225.34 | 239.70 | 223.10 | 238.94 | +13.60 | +6.04% | 0.02 cr | 233.38 | 54.0% | ₹5 cr |
| 25 Aug '26 | 219.50 | 229.00 | 216.00 | 225.34 | +6.15 | +2.81% | 0.01 cr | 222.48 | 40.2% | ₹3 cr |
| 24 Aug '26 | 223.50 | 227.07 | 218.15 | 219.19 | −7.10 | −3.14% | 0.01 cr | 222.44 | 47.6% | ₹1 cr |
| 21 Aug '26 | 222.30 | 229.90 | 221.00 | 226.29 | +3.61 | +1.62% | 0.01 cr | 225.47 | 52.7% | ₹2 cr |
| 20 Aug '26 | 217.51 | 226.78 | 217.51 | 222.68 | +5.49 | +2.53% | 0.02 cr | 221.37 | 27.2% | ₹4 cr |
| 19 Aug '26 | 221.00 | 222.80 | 215.26 | 217.19 | −3.97 | −1.80% | 0.00 cr | 219.74 | 42.3% | ₹1 cr |
| 18 Aug '26 | 218.74 | 223.48 | 217.41 | 221.16 | +2.42 | +1.11% | 0.01 cr | 221.05 | 34.3% | ₹1 cr |
| 17 Aug '26 | 219.05 | 221.90 | 216.00 | 218.74 | −0.77 | −0.35% | 0.00 cr | 219.02 | 45.8% | ₹1 cr |
| 14 Aug '26 | 222.10 | 225.59 | 218.00 | 219.51 | −2.69 | −1.21% | 0.01 cr | 221.22 | 42.2% | ₹1 cr |
| 13 Aug '26 | 217.49 | 222.93 | 216.60 | 222.20 | +4.71 | +2.17% | 0.00 cr | 220.82 | 54.6% | ₹1 cr |
| 12 Aug '26 | 217.81 | 221.06 | 216.00 | 217.49 | +0.96 | +0.44% | 0.01 cr | 217.86 | 36.1% | ₹1 cr |
| 11 Aug '26 | 223.03 | 223.50 | 214.06 | 216.53 | −4.88 | −2.20% | 0.01 cr | 217.66 | 57.9% | ₹2 cr |
| 10 Aug '26 | 223.00 | 223.00 | 217.43 | 221.41 | −0.32 | −0.14% | 0.01 cr | 220.38 | 31.7% | ₹2 cr |
| 07 Aug '26 | 223.78 | 224.40 | 221.04 | 221.73 | −0.10 | −0.05% | 0.00 cr | 222.48 | 39.4% | ₹1 cr |
| 06 Aug '26 | 224.62 | 226.25 | 221.00 | 221.83 | −0.89 | −0.40% | 0.01 cr | 223.48 | 32.1% | ₹2 cr |
| 05 Aug '26 | 226.90 | 226.90 | 222.00 | 222.72 | −0.86 | −0.38% | 0.00 cr | 223.44 | 51.1% | ₹1 cr |
| 04 Aug '26 | 221.85 | 228.56 | 221.00 | 223.58 | +1.82 | +0.82% | 0.02 cr | 224.61 | 35.9% | ₹5 cr |
| 03 Aug '26 | 222.78 | 225.02 | 220.00 | 221.76 | +2.27 | +1.03% | 0.01 cr | 222.50 | 45.2% | ₹2 cr |
| 31 Jul '26 | 218.90 | 224.78 | 217.05 | 219.49 | +2.80 | +1.29% | 0.01 cr | 220.66 | 32.3% | ₹3 cr |
| 30 Jul '26 | 222.90 | 222.90 | 216.03 | 216.69 | −8.36 | −3.71% | 0.01 cr | 219.14 | 46.4% | ₹3 cr |
| 29 Jul '26 | 231.00 | 235.70 | 223.00 | 225.05 | −3.00 | −1.32% | 0.04 cr | 229.98 | 27.0% | ₹8 cr |
| 28 Jul '26 | 248.00 | 268.00 | 225.43 | 228.05 | −20.09 | −8.10% | 0.51 cr | 246.74 | 8.4% | ₹125 cr |
| 27 Jul '26 | 245.00 | 250.99 | 243.98 | 248.14 | +4.72 | +1.94% | 0.01 cr | 248.86 | 39.5% | ₹2 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.
