End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 269.45 | 274.20 | 260.00 | 270.00 | −2.85 | −1.04% | 0.00 cr | 267.68 | ₹1 cr |
| 03 Sep '26 | 260.00 | 274.35 | 256.30 | 272.85 | +11.55 | +4.42% | 0.01 cr | 269.15 | ₹1 cr |
| 02 Sep '26 | 252.90 | 261.85 | 242.00 | 261.30 | +11.90 | +4.77% | 0.01 cr | 258.80 | ₹2 cr |
| 01 Sep '26 | 256.70 | 256.70 | 246.10 | 249.40 | −2.42 | −0.96% | 0.00 cr | 249.22 | ₹0 cr |
| 31 Aug '26 | 247.82 | 258.00 | 247.82 | 251.82 | +4.00 | +1.61% | 0.00 cr | 252.27 | ₹1 cr |
| 28 Aug '26 | 245.81 | 249.00 | 240.02 | 247.82 | +3.23 | +1.32% | 0.00 cr | 246.03 | ₹0 cr |
| 27 Aug '26 | 240.00 | 246.00 | 240.00 | 244.59 | +3.48 | +1.44% | 0.00 cr | 243.01 | ₹0 cr |
| 26 Aug '26 | 237.05 | 245.95 | 237.05 | 241.11 | +1.03 | +0.43% | 0.00 cr | 241.67 | ₹0 cr |
| 25 Aug '26 | 235.10 | 242.00 | 235.10 | 240.08 | +4.59 | +1.95% | 0.00 cr | 239.94 | ₹0 cr |
| 24 Aug '26 | 233.58 | 239.00 | 233.35 | 235.49 | +1.08 | +0.46% | 0.00 cr | 237.27 | ₹0 cr |
| 21 Aug '26 | 239.60 | 239.60 | 233.00 | 234.41 | −0.68 | −0.29% | 0.00 cr | 234.48 | ₹0 cr |
| 20 Aug '26 | 238.00 | 240.00 | 232.69 | 235.09 | −2.38 | −1.00% | 0.00 cr | 236.08 | ₹0 cr |
| 19 Aug '26 | 235.80 | 240.00 | 230.50 | 237.47 | +1.06 | +0.45% | 0.00 cr | 236.49 | ₹0 cr |
| 18 Aug '26 | 236.87 | 239.00 | 231.11 | 236.41 | +5.51 | +2.39% | 0.00 cr | 234.16 | ₹0 cr |
| 17 Aug '26 | 237.51 | 239.40 | 227.30 | 230.90 | −4.26 | −1.81% | 0.00 cr | 231.80 | ₹0 cr |
| 14 Aug '26 | 232.65 | 239.95 | 232.65 | 235.16 | −1.40 | −0.59% | 0.00 cr | 235.84 | ₹0 cr |
| 13 Aug '26 | 243.25 | 243.30 | 235.30 | 236.56 | −3.98 | −1.65% | 0.00 cr | 238.37 | ₹0 cr |
| 12 Aug '26 | 240.12 | 249.50 | 235.61 | 240.54 | −4.38 | −1.79% | 0.00 cr | 241.81 | ₹0 cr |
| 11 Aug '26 | 241.00 | 246.18 | 236.55 | 244.92 | +10.46 | +4.46% | 0.00 cr | 243.27 | ₹1 cr |
| 10 Aug '26 | 232.00 | 238.37 | 231.33 | 234.46 | +3.23 | +1.40% | 0.00 cr | 234.31 | ₹0 cr |
| 07 Aug '26 | 228.35 | 233.70 | 228.35 | 231.23 | +2.88 | +1.26% | 0.00 cr | 231.16 | ₹0 cr |
| 06 Aug '26 | 227.80 | 232.00 | 223.36 | 228.35 | +1.12 | +0.49% | 0.00 cr | 226.58 | ₹0 cr |
| 05 Aug '26 | 228.95 | 229.00 | 225.00 | 227.23 | +0.86 | +0.38% | 0.00 cr | 226.79 | ₹0 cr |
| 04 Aug '26 | 222.20 | 227.00 | 222.20 | 226.37 | +4.74 | +2.14% | 0.00 cr | 225.93 | ₹0 cr |
| 03 Aug '26 | 219.90 | 224.97 | 216.10 | 221.63 | +4.46 | +2.05% | 0.00 cr | 221.18 | ₹0 cr |
| 31 Jul '26 | 214.39 | 217.73 | 210.41 | 217.17 | +2.75 | +1.28% | 0.00 cr | 214.88 | ₹0 cr |
| 30 Jul '26 | 216.00 | 219.74 | 210.11 | 214.42 | +2.16 | +1.02% | 0.00 cr | 215.68 | ₹0 cr |
| 29 Jul '26 | 212.00 | 218.99 | 210.00 | 212.26 | −0.27 | −0.13% | 0.00 cr | 212.91 | ₹0 cr |
| 28 Jul '26 | 217.81 | 221.80 | 212.00 | 212.53 | −4.39 | −2.02% | 0.00 cr | 215.04 | ₹0 cr |
| 27 Jul '26 | 215.31 | 221.99 | 214.00 | 216.92 | +0.53 | +0.24% | 0.00 cr | 216.69 | ₹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.
