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 | 234.31 | 238.00 | 231.90 | 233.27 | −1.03 | −0.44% | 0.00 cr | 234.56 | 72.1% | ₹0 cr |
| 03 Sep '26 | 236.00 | 239.73 | 233.00 | 234.30 | −0.49 | −0.21% | 0.00 cr | 234.81 | 83.1% | ₹1 cr |
| 02 Sep '26 | 239.44 | 239.44 | 233.60 | 234.79 | −4.66 | −1.95% | 0.00 cr | 235.46 | 54.9% | ₹0 cr |
| 01 Sep '26 | 244.45 | 244.45 | 238.51 | 239.45 | −2.60 | −1.07% | 0.00 cr | 240.75 | 60.4% | ₹0 cr |
| 31 Aug '26 | 243.15 | 244.90 | 241.80 | 242.05 | −2.30 | −0.94% | 0.00 cr | 242.50 | 78.8% | ₹0 cr |
| 28 Aug '26 | 245.10 | 247.95 | 243.05 | 244.35 | −0.75 | −0.31% | 0.00 cr | 245.37 | 60.9% | ₹0 cr |
| 27 Aug '26 | 248.80 | 248.80 | 244.00 | 245.10 | −3.00 | −1.21% | 0.00 cr | 245.74 | 73.0% | ₹0 cr |
| 26 Aug '26 | 248.00 | 250.85 | 245.70 | 248.10 | +0.95 | +0.38% | 0.00 cr | 247.30 | 64.6% | ₹0 cr |
| 25 Aug '26 | 243.75 | 250.95 | 241.35 | 247.15 | +3.35 | +1.37% | 0.01 cr | 246.56 | 44.7% | ₹2 cr |
| 24 Aug '26 | 246.55 | 247.25 | 241.35 | 243.80 | −2.95 | −1.20% | 0.00 cr | 244.40 | 61.5% | ₹0 cr |
| 21 Aug '26 | 244.00 | 249.30 | 243.50 | 246.75 | +5.65 | +2.34% | 0.00 cr | 246.00 | 46.1% | ₹1 cr |
| 20 Aug '26 | 243.95 | 245.80 | 240.10 | 241.10 | −3.15 | −1.29% | 0.00 cr | 242.15 | 60.6% | ₹0 cr |
| 19 Aug '26 | 246.55 | 249.00 | 240.00 | 244.25 | −0.90 | −0.37% | 0.00 cr | 243.14 | 57.0% | ₹1 cr |
| 18 Aug '26 | 248.95 | 248.95 | 242.60 | 245.15 | −2.90 | −1.17% | 0.00 cr | 244.91 | 73.2% | ₹1 cr |
| 17 Aug '26 | 240.00 | 249.60 | 237.55 | 248.05 | +9.35 | +3.92% | 0.01 cr | 244.72 | 66.5% | ₹2 cr |
| 14 Aug '26 | 238.00 | 242.00 | 238.00 | 238.70 | +0.15 | +0.06% | 0.00 cr | 239.81 | 55.0% | ₹0 cr |
| 13 Aug '26 | 240.40 | 245.35 | 238.00 | 238.55 | −1.85 | −0.77% | 0.00 cr | 240.19 | 62.4% | ₹1 cr |
| 12 Aug '26 | 242.00 | 246.40 | 240.00 | 240.40 | −4.90 | −2.00% | 0.00 cr | 242.61 | 52.0% | ₹1 cr |
| 11 Aug '26 | 246.35 | 251.70 | 244.25 | 245.30 | −6.15 | −2.45% | 0.00 cr | 246.36 | 64.6% | ₹1 cr |
| 10 Aug '26 | 262.15 | 265.65 | 236.35 | 251.45 | −10.85 | −4.14% | 0.01 cr | 248.74 | 18.2% | ₹3 cr |
| 07 Aug '26 | 264.60 | 265.70 | 261.50 | 262.30 | −1.95 | −0.74% | 0.00 cr | 263.75 | 49.4% | ₹0 cr |
| 06 Aug '26 | 268.50 | 268.80 | 262.90 | 264.25 | −3.95 | −1.47% | 0.00 cr | 265.64 | 58.0% | ₹1 cr |
| 05 Aug '26 | 261.45 | 270.00 | 261.35 | 268.20 | +7.30 | +2.80% | 0.00 cr | 267.29 | 52.0% | ₹1 cr |
| 04 Aug '26 | 264.75 | 265.00 | 259.45 | 260.90 | −1.00 | −0.38% | 0.00 cr | 261.77 | 61.5% | ₹0 cr |
| 03 Aug '26 | 264.25 | 265.00 | 260.05 | 261.90 | +1.50 | +0.58% | 0.00 cr | 262.95 | 48.3% | ₹0 cr |
| 31 Jul '26 | 261.65 | 269.65 | 258.55 | 260.40 | −1.15 | −0.44% | 0.00 cr | 263.17 | 32.4% | ₹1 cr |
| 30 Jul '26 | 263.30 | 266.65 | 260.00 | 261.55 | −2.20 | −0.83% | 0.00 cr | 262.37 | 51.3% | ₹1 cr |
| 29 Jul '26 | 262.05 | 269.00 | 262.00 | 263.75 | +0.90 | +0.34% | 0.00 cr | 264.28 | 17.9% | ₹1 cr |
| 28 Jul '26 | 270.00 | 270.00 | 260.10 | 262.85 | −6.15 | −2.29% | 0.00 cr | 263.15 | 52.5% | ₹1 cr |
| 27 Jul '26 | 264.00 | 272.00 | 259.40 | 269.00 | +10.75 | +4.16% | 0.01 cr | 268.27 | 33.2% | ₹3 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.
