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 | 237.04 | 239.39 | 228.61 | 230.26 | −5.92 | −2.51% | 0.01 cr | 232.48 | 57.3% | ₹3 cr |
| 03 Sep '26 | 241.00 | 244.00 | 235.05 | 236.18 | −2.20 | −0.92% | 0.01 cr | 239.21 | 54.6% | ₹3 cr |
| 02 Sep '26 | 234.36 | 241.52 | 230.41 | 238.38 | +2.03 | +0.86% | 0.02 cr | 237.14 | 46.5% | ₹4 cr |
| 01 Sep '26 | 248.00 | 249.00 | 235.00 | 236.35 | −11.35 | −4.58% | 0.02 cr | 240.59 | 53.4% | ₹5 cr |
| 31 Aug '26 | 264.95 | 267.40 | 245.20 | 247.70 | −16.95 | −6.40% | 0.02 cr | 252.72 | 56.6% | ₹6 cr |
| 28 Aug '26 | 273.10 | 274.65 | 258.35 | 264.65 | −10.10 | −3.68% | 0.03 cr | 265.20 | 55.3% | ₹7 cr |
| 27 Aug '26 | 271.35 | 276.90 | 271.35 | 274.75 | +3.25 | +1.20% | 0.02 cr | 273.85 | 77.1% | ₹6 cr |
| 26 Aug '26 | 281.90 | 283.00 | 269.70 | 271.50 | −9.40 | −3.35% | 0.01 cr | 275.01 | 65.9% | ₹3 cr |
| 25 Aug '26 | 286.50 | 288.00 | 278.30 | 280.90 | −3.25 | −1.14% | 0.02 cr | 282.06 | 58.3% | ₹6 cr |
| 24 Aug '26 | 286.75 | 297.60 | 282.50 | 284.15 | −2.65 | −0.92% | 0.10 cr | 289.73 | 58.5% | ₹30 cr |
| 21 Aug '26 | 278.35 | 292.00 | 278.00 | 286.80 | +7.15 | +2.56% | 0.03 cr | 285.77 | 59.0% | ₹7 cr |
| 20 Aug '26 | 277.90 | 287.20 | 277.80 | 279.65 | +1.00 | +0.36% | 0.02 cr | 283.32 | 50.2% | ₹6 cr |
| 19 Aug '26 | 280.00 | 286.00 | 276.00 | 278.65 | −1.65 | −0.59% | 0.02 cr | 280.75 | 52.5% | ₹5 cr |
| 18 Aug '26 | 275.60 | 284.35 | 275.60 | 280.30 | +1.20 | +0.43% | 0.02 cr | 279.74 | 64.4% | ₹6 cr |
| 17 Aug '26 | 275.90 | 283.15 | 271.60 | 279.10 | +0.30 | +0.11% | 0.02 cr | 279.79 | 76.0% | ₹5 cr |
| 14 Aug '26 | 279.35 | 283.00 | 275.35 | 278.80 | −2.70 | −0.96% | 0.01 cr | 279.77 | 64.0% | ₹2 cr |
| 13 Aug '26 | 284.40 | 286.00 | 278.15 | 281.50 | −1.95 | −0.69% | 0.01 cr | 281.47 | 68.8% | ₹4 cr |
| 12 Aug '26 | 275.70 | 286.45 | 275.70 | 283.45 | +5.40 | +1.94% | 0.03 cr | 282.42 | 69.4% | ₹8 cr |
| 11 Aug '26 | 278.90 | 284.70 | 276.10 | 278.05 | −0.85 | −0.30% | 0.03 cr | 280.36 | 58.4% | ₹8 cr |
| 10 Aug '26 | 273.95 | 287.20 | 271.85 | 278.90 | +4.95 | +1.81% | 0.06 cr | 279.45 | 56.5% | ₹16 cr |
| 07 Aug '26 | 276.00 | 278.00 | 270.30 | 273.95 | −0.45 | −0.16% | 0.02 cr | 274.85 | 75.1% | ₹7 cr |
| 06 Aug '26 | 274.90 | 276.20 | 272.20 | 274.40 | −0.80 | −0.29% | 0.03 cr | 274.87 | 71.5% | ₹8 cr |
| 05 Aug '26 | 277.90 | 280.00 | 272.35 | 275.20 | −1.20 | −0.43% | 0.03 cr | 276.48 | 69.9% | ₹8 cr |
| 04 Aug '26 | 273.90 | 277.70 | 273.00 | 276.40 | +1.70 | +0.62% | 0.02 cr | 275.66 | 69.6% | ₹6 cr |
| 03 Aug '26 | 272.55 | 282.00 | 271.35 | 274.70 | +0.65 | +0.24% | 0.04 cr | 275.81 | 60.9% | ₹12 cr |
| 31 Jul '26 | 271.75 | 282.70 | 268.15 | 274.05 | +0.25 | +0.09% | 0.02 cr | 276.58 | 45.6% | ₹7 cr |
| 30 Jul '26 | 271.55 | 278.40 | 263.00 | 273.80 | −10.75 | −3.78% | 0.08 cr | 269.83 | 47.1% | ₹21 cr |
| 29 Jul '26 | 286.90 | 288.60 | 280.80 | 284.55 | +0.10 | +0.04% | 0.04 cr | 284.89 | 63.2% | ₹11 cr |
| 28 Jul '26 | 290.00 | 290.75 | 281.50 | 284.45 | −4.45 | −1.54% | 0.02 cr | 285.84 | 51.2% | ₹5 cr |
| 27 Jul '26 | 293.95 | 296.85 | 287.70 | 288.90 | +1.20 | +0.42% | 0.04 cr | 291.18 | 53.7% | ₹12 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.
