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 | 237.80 | 240.63 | 237.80 | 239.50 | +2.05 | +0.86% | 1.19 cr | 239.43 | 51.6% | ₹284 cr |
| 03 Sep '26 | 236.90 | 240.48 | 236.40 | 237.45 | +0.55 | +0.23% | 0.93 cr | 237.90 | 48.8% | ₹221 cr |
| 02 Sep '26 | 234.00 | 237.40 | 232.30 | 236.90 | +1.05 | +0.45% | 1.59 cr | 235.44 | 51.8% | ₹375 cr |
| 01 Sep '26 | 240.00 | 240.01 | 235.01 | 235.85 | −5.50 | −2.28% | 1.04 cr | 236.94 | 51.2% | ₹246 cr |
| 31 Aug '26 | 238.00 | 241.35 | 235.50 | 241.35 | +2.95 | +1.24% | 2.20 cr | 239.55 | 69.7% | ₹527 cr |
| 28 Aug '26 | 238.60 | 240.00 | 237.60 | 238.40 | +0.30 | +0.13% | 0.72 cr | 238.39 | 52.6% | ₹170 cr |
| 27 Aug '26 | 242.00 | 242.65 | 238.10 | 238.10 | −2.90 | −1.20% | 0.76 cr | 239.93 | 56.2% | ₹183 cr |
| 26 Aug '26 | 244.15 | 245.00 | 241.00 | 241.00 | −2.15 | −0.88% | 0.68 cr | 243.12 | 50.4% | ₹166 cr |
| 25 Aug '26 | 242.00 | 243.15 | 240.40 | 243.15 | +1.15 | +0.48% | 0.98 cr | 241.47 | 43.2% | ₹237 cr |
| 24 Aug '26 | 244.55 | 245.35 | 242.00 | 242.00 | −2.00 | −0.82% | 0.67 cr | 243.36 | 51.4% | ₹162 cr |
| 21 Aug '26 | 244.30 | 245.80 | 243.50 | 244.00 | −0.60 | −0.25% | 0.56 cr | 244.50 | 47.4% | ₹137 cr |
| 20 Aug '26 | 244.00 | 247.25 | 243.75 | 244.60 | +1.45 | +0.60% | 0.88 cr | 245.52 | 44.3% | ₹217 cr |
| 19 Aug '26 | 245.80 | 246.30 | 241.50 | 243.15 | −2.65 | −1.08% | 0.97 cr | 243.86 | 45.3% | ₹237 cr |
| 18 Aug '26 | 248.90 | 248.90 | 245.80 | 245.80 | −3.95 | −1.58% | 0.92 cr | 246.60 | 46.6% | ₹228 cr |
| 17 Aug '26 | 249.05 | 249.90 | 245.75 | 249.75 | +0.70 | +0.28% | 1.15 cr | 247.57 | 36.0% | ₹284 cr |
| 14 Aug '26 | 255.60 | 255.60 | 249.05 | 249.05 | −6.55 | −2.56% | 1.65 cr | 251.30 | 51.3% | ₹416 cr |
| 13 Aug '26 | 261.95 | 263.40 | 254.00 | 255.60 | −0.45 | −0.18% | 4.87 cr | 257.80 | 39.3% | ₹1,254 cr |
| 12 Aug '26 | 252.75 | 256.05 | 249.00 | 256.05 | +3.30 | +1.31% | 1.33 cr | 252.06 | 39.0% | ₹335 cr |
| 11 Aug '26 | 253.90 | 254.00 | 252.00 | 252.75 | −1.25 | −0.49% | 0.60 cr | 252.77 | 43.1% | ₹152 cr |
| 10 Aug '26 | 256.80 | 257.85 | 253.55 | 254.00 | −2.80 | −1.09% | 0.99 cr | 255.77 | 42.6% | ₹252 cr |
| 07 Aug '26 | 263.10 | 263.40 | 256.80 | 256.80 | −6.30 | −2.39% | 1.09 cr | 259.32 | 46.5% | ₹282 cr |
| 06 Aug '26 | 262.20 | 266.35 | 260.30 | 263.10 | +1.15 | +0.44% | 1.58 cr | 264.15 | 37.3% | ₹417 cr |
| 05 Aug '26 | 266.65 | 268.20 | 260.70 | 261.95 | −3.05 | −1.15% | 1.98 cr | 264.42 | 37.8% | ₹524 cr |
| 04 Aug '26 | 264.00 | 266.60 | 261.90 | 265.00 | +2.00 | +0.76% | 2.48 cr | 264.45 | 41.4% | ₹655 cr |
| 03 Aug '26 | 260.00 | 266.95 | 256.30 | 263.00 | +6.54 | +2.55% | 3.66 cr | 261.65 | 37.9% | ₹957 cr |
| 31 Jul '26 | 247.50 | 257.06 | 247.00 | 256.46 | +9.51 | +3.85% | 4.28 cr | 253.25 | 47.1% | ₹1,085 cr |
| 30 Jul '26 | 248.75 | 249.90 | 245.10 | 246.95 | −2.53 | −1.01% | 1.56 cr | 246.81 | 35.7% | ₹384 cr |
| 29 Jul '26 | 238.00 | 253.90 | 237.51 | 249.48 | +12.40 | +5.23% | 4.90 cr | 247.40 | 40.3% | ₹1,212 cr |
| 28 Jul '26 | 236.00 | 239.21 | 235.51 | 237.08 | +0.91 | +0.39% | 1.13 cr | 237.30 | 50.5% | ₹267 cr |
| 27 Jul '26 | 237.00 | 237.40 | 235.26 | 236.17 | +1.46 | +0.62% | 0.70 cr | 236.13 | 45.0% | ₹165 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.
