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 | 238.00 | 243.98 | 238.00 | 239.02 | +1.02 | +0.43% | 0.00 cr | 239.35 | ₹0 cr |
| 03 Sep '26 | 241.40 | 243.82 | 235.23 | 238.00 | −2.76 | −1.15% | 0.00 cr | 239.39 | ₹0 cr |
| 02 Sep '26 | 236.90 | 245.00 | 236.90 | 240.76 | +1.79 | +0.75% | 0.00 cr | 238.70 | ₹0 cr |
| 01 Sep '26 | 236.99 | 245.97 | 236.00 | 238.97 | +1.90 | +0.80% | 0.00 cr | 239.28 | ₹0 cr |
| 31 Aug '26 | 232.00 | 243.62 | 232.00 | 237.07 | −6.55 | −2.69% | 0.00 cr | 237.57 | ₹0 cr |
| 28 Aug '26 | 237.90 | 245.00 | 237.00 | 243.62 | +4.53 | +1.89% | 0.00 cr | 240.13 | ₹0 cr |
| 27 Aug '26 | 240.00 | 242.00 | 237.00 | 239.09 | +2.09 | +0.88% | 0.00 cr | 238.80 | ₹0 cr |
| 26 Aug '26 | 242.00 | 242.00 | 233.00 | 237.00 | −1.02 | −0.43% | 0.00 cr | 238.16 | ₹0 cr |
| 25 Aug '26 | 227.27 | 241.00 | 227.27 | 238.02 | +3.26 | +1.39% | 0.00 cr | 233.46 | ₹0 cr |
| 24 Aug '26 | 225.12 | 236.37 | 225.12 | 234.76 | +9.64 | +4.28% | 0.00 cr | 232.65 | ₹0 cr |
| 21 Aug '26 | 228.00 | 229.45 | 225.01 | 225.12 | −4.24 | −1.85% | 0.00 cr | 225.48 | ₹0 cr |
| 20 Aug '26 | 230.50 | 232.20 | 228.00 | 229.36 | −0.76 | −0.33% | 0.00 cr | 230.29 | ₹0 cr |
| 19 Aug '26 | 235.00 | 237.89 | 230.00 | 230.12 | −5.35 | −2.27% | 0.00 cr | 232.45 | ₹0 cr |
| 18 Aug '26 | 230.73 | 239.20 | 227.55 | 235.47 | +4.74 | +2.05% | 0.00 cr | 233.57 | ₹0 cr |
| 17 Aug '26 | 228.70 | 234.70 | 228.70 | 230.73 | −5.20 | −2.20% | 0.00 cr | 229.97 | ₹0 cr |
| 14 Aug '26 | 235.55 | 245.00 | 235.55 | 235.93 | −12.01 | −4.84% | 0.00 cr | 236.83 | ₹1 cr |
| 13 Aug '26 | 247.94 | 247.94 | 247.94 | 247.94 | −13.04 | −5.00% | 0.00 cr | 247.94 | ₹0 cr |
| 12 Aug '26 | 268.80 | 268.80 | 260.98 | 260.98 | −13.73 | −5.00% | 0.00 cr | 262.43 | ₹0 cr |
| 11 Aug '26 | 278.61 | 278.61 | 268.00 | 274.71 | +9.36 | +3.53% | 0.01 cr | 277.09 | ₹2 cr |
| 10 Aug '26 | 265.35 | 265.35 | 265.35 | 265.35 | +12.63 | +5.00% | 0.00 cr | 265.35 | ₹0 cr |
| 07 Aug '26 | 249.94 | 255.00 | 242.01 | 252.72 | +2.78 | +1.11% | 0.01 cr | 252.75 | ₹3 cr |
| 06 Aug '26 | 244.00 | 254.00 | 244.00 | 249.94 | +0.01 | +0.00% | 0.01 cr | 249.61 | ₹2 cr |
| 05 Aug '26 | 245.00 | 250.00 | 244.00 | 249.93 | +3.22 | +1.31% | 0.00 cr | 248.52 | ₹1 cr |
| 04 Aug '26 | 243.99 | 250.00 | 243.00 | 246.71 | +2.92 | +1.20% | 0.01 cr | 245.69 | ₹1 cr |
| 03 Aug '26 | 246.00 | 250.00 | 233.00 | 243.79 | +2.65 | +1.10% | 0.00 cr | 245.08 | ₹1 cr |
| 31 Jul '26 | 239.99 | 242.99 | 235.00 | 241.14 | +6.44 | +2.74% | 0.00 cr | 240.63 | ₹0 cr |
| 30 Jul '26 | 253.00 | 253.00 | 233.00 | 234.70 | −8.74 | −3.59% | 0.00 cr | 239.07 | ₹0 cr |
| 29 Jul '26 | 242.78 | 248.90 | 237.01 | 243.44 | −0.56 | −0.23% | 0.00 cr | 244.98 | ₹1 cr |
| 28 Jul '26 | 245.00 | 245.00 | 240.02 | 244.00 | −0.07 | −0.03% | 0.00 cr | 243.24 | ₹0 cr |
| 27 Jul '26 | 243.00 | 247.00 | 235.50 | 244.07 | +1.02 | +0.42% | 0.00 cr | 242.23 | ₹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.
