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 | 255.00 | 260.59 | 249.50 | 252.43 | −0.46 | −0.18% | 1.46 cr | 253.71 | 13.6% | ₹370 cr |
| 03 Sep '26 | 250.62 | 268.69 | 246.35 | 252.89 | +0.85 | +0.34% | 4.42 cr | 257.18 | 11.1% | ₹1,137 cr |
| 02 Sep '26 | 234.00 | 255.23 | 228.36 | 252.04 | +20.01 | +8.62% | 5.66 cr | 247.44 | 17.3% | ₹1,400 cr |
| 01 Sep '26 | 230.79 | 232.03 | 221.92 | 232.03 | +21.09 | +10.00% | 2.39 cr | 227.03 | 27.0% | ₹543 cr |
| 31 Aug '26 | 218.75 | 222.00 | 206.40 | 210.94 | −3.37 | −1.57% | 1.33 cr | 214.37 | 20.7% | ₹286 cr |
| 28 Aug '26 | 215.00 | 217.26 | 210.10 | 214.31 | −3.00 | −1.38% | 1.46 cr | 213.60 | 18.9% | ₹312 cr |
| 27 Aug '26 | 227.39 | 233.80 | 212.66 | 217.31 | −4.80 | −2.16% | 5.92 cr | 222.56 | 10.8% | ₹1,318 cr |
| 26 Aug '26 | 201.90 | 222.11 | 198.06 | 222.11 | +20.19 | +10.00% | 2.09 cr | 214.01 | 22.5% | ₹447 cr |
| 25 Aug '26 | 198.00 | 205.70 | 197.00 | 201.92 | +5.26 | +2.67% | 1.55 cr | 202.04 | 16.9% | ₹314 cr |
| 24 Aug '26 | 191.00 | 199.10 | 186.23 | 196.66 | +7.44 | +3.93% | 1.96 cr | 194.48 | 27.4% | ₹382 cr |
| 21 Aug '26 | 190.00 | 194.70 | 183.51 | 189.22 | +4.33 | +2.34% | 3.28 cr | 189.72 | 11.8% | ₹621 cr |
| 20 Aug '26 | 207.80 | 211.80 | 181.50 | 184.89 | −14.76 | −7.39% | 5.65 cr | 196.50 | 19.8% | ₹1,111 cr |
| 19 Aug '26 | 190.00 | 199.65 | 190.00 | 199.65 | +18.15 | +10.00% | 2.94 cr | 197.51 | 38.0% | ₹580 cr |
| 18 Aug '26 | 165.00 | 181.50 | 165.00 | 181.50 | — | — | 9.23 cr | 173.39 | 67.3% | ₹1,600 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.
