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 | 262.00 | 276.80 | 260.65 | 270.25 | +10.85 | +4.18% | 0.01 cr | 270.06 | 47.8% | ₹3 cr |
| 03 Sep '26 | 273.00 | 273.00 | 258.00 | 259.40 | −5.85 | −2.21% | 0.00 cr | 262.43 | 56.3% | ₹1 cr |
| 02 Sep '26 | 268.00 | 270.90 | 259.05 | 265.25 | −2.15 | −0.80% | 0.01 cr | 263.72 | 64.8% | ₹2 cr |
| 01 Sep '26 | 263.90 | 279.00 | 259.05 | 267.40 | +5.93 | +2.27% | 0.01 cr | 270.80 | 46.4% | ₹4 cr |
| 31 Aug '26 | 246.00 | 265.00 | 246.00 | 261.47 | +12.59 | +5.06% | 0.01 cr | 257.72 | 53.6% | ₹3 cr |
| 28 Aug '26 | 231.13 | 251.00 | 220.00 | 248.88 | +18.14 | +7.86% | 0.01 cr | 242.44 | 65.3% | ₹2 cr |
| 27 Aug '26 | 241.38 | 242.43 | 228.00 | 230.74 | −9.92 | −4.12% | 0.00 cr | 234.28 | 66.0% | ₹1 cr |
| 26 Aug '26 | 237.00 | 241.99 | 236.80 | 240.66 | +2.72 | +1.14% | 0.00 cr | 239.24 | 55.4% | ₹0 cr |
| 25 Aug '26 | 232.20 | 238.48 | 232.20 | 237.94 | +4.41 | +1.89% | 0.00 cr | 236.41 | 66.8% | ₹0 cr |
| 24 Aug '26 | 247.50 | 248.25 | 232.00 | 233.53 | −11.02 | −4.51% | 0.00 cr | 238.71 | 63.9% | ₹1 cr |
| 21 Aug '26 | 244.00 | 249.00 | 238.81 | 244.55 | +0.80 | +0.33% | 0.00 cr | 246.13 | 69.7% | ₹1 cr |
| 20 Aug '26 | 229.87 | 244.40 | 227.61 | 243.75 | +15.02 | +6.57% | 0.00 cr | 238.86 | 75.8% | ₹1 cr |
| 19 Aug '26 | 227.00 | 230.00 | 223.25 | 228.73 | +3.00 | +1.33% | 0.00 cr | 227.98 | 72.6% | ₹0 cr |
| 18 Aug '26 | 219.87 | 228.00 | 218.40 | 225.73 | +5.85 | +2.66% | 0.00 cr | 222.84 | 67.2% | ₹1 cr |
| 17 Aug '26 | 232.00 | 238.89 | 215.00 | 219.88 | −20.57 | −8.55% | 0.01 cr | 224.92 | 76.4% | ₹1 cr |
| 14 Aug '26 | 243.99 | 244.54 | 232.05 | 240.45 | −0.57 | −0.24% | 0.00 cr | 239.62 | 82.4% | ₹0 cr |
| 13 Aug '26 | 238.85 | 243.00 | 238.81 | 241.02 | +2.04 | +0.85% | 0.00 cr | 240.72 | 77.1% | ₹0 cr |
| 12 Aug '26 | 237.95 | 249.00 | 235.20 | 238.98 | +2.02 | +0.85% | 0.00 cr | 242.24 | 68.3% | ₹1 cr |
| 11 Aug '26 | 240.00 | 246.00 | 234.57 | 236.96 | +0.51 | +0.22% | 0.00 cr | 237.51 | 51.3% | ₹0 cr |
| 10 Aug '26 | 235.69 | 239.97 | 232.00 | 236.45 | +0.76 | +0.32% | 0.00 cr | 233.94 | 70.8% | ₹0 cr |
| 07 Aug '26 | 239.00 | 241.58 | 235.00 | 235.69 | −1.98 | −0.83% | 0.00 cr | 237.40 | 64.8% | ₹0 cr |
| 06 Aug '26 | 244.95 | 249.80 | 235.51 | 237.67 | −5.44 | −2.24% | 0.00 cr | 241.89 | 63.1% | ₹0 cr |
| 05 Aug '26 | 252.00 | 253.78 | 241.00 | 243.11 | −7.72 | −3.08% | 0.00 cr | 245.16 | 68.7% | ₹0 cr |
| 04 Aug '26 | 242.46 | 254.20 | 240.08 | 250.83 | +10.81 | +4.50% | 0.00 cr | 247.92 | 83.1% | ₹1 cr |
| 03 Aug '26 | 238.00 | 242.22 | 233.00 | 240.02 | +5.47 | +2.33% | 0.00 cr | 236.98 | 79.3% | ₹0 cr |
| 31 Jul '26 | 239.95 | 239.95 | 232.00 | 234.55 | −1.05 | −0.45% | 0.00 cr | 235.57 | 69.4% | ₹0 cr |
| 30 Jul '26 | 238.20 | 239.95 | 234.05 | 235.60 | −2.60 | −1.09% | 0.00 cr | 236.51 | 73.2% | ₹0 cr |
| 29 Jul '26 | 239.65 | 244.00 | 235.00 | 238.20 | −0.90 | −0.38% | 0.00 cr | 240.47 | 78.4% | ₹0 cr |
| 28 Jul '26 | 241.15 | 246.15 | 237.95 | 239.10 | −2.05 | −0.85% | 0.00 cr | 241.85 | 68.7% | ₹0 cr |
| 27 Jul '26 | 243.60 | 245.90 | 240.00 | 241.15 | −0.70 | −0.29% | 0.00 cr | 242.74 | 71.5% | ₹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.
