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 | 239.88 | 242.00 | 236.44 | 238.39 | −0.36 | −0.15% | 0.01 cr | 238.89 | 46.4% | ₹2 cr |
| 03 Sep '26 | 237.10 | 242.00 | 237.10 | 238.75 | +2.39 | +1.01% | 0.01 cr | 239.33 | 39.8% | ₹2 cr |
| 02 Sep '26 | 238.46 | 238.46 | 233.61 | 236.36 | −2.10 | −0.88% | 0.01 cr | 235.22 | 54.6% | ₹2 cr |
| 01 Sep '26 | 237.20 | 241.00 | 236.18 | 238.46 | −0.54 | −0.23% | 0.01 cr | 238.43 | 46.7% | ₹2 cr |
| 31 Aug '26 | 244.80 | 244.80 | 238.05 | 239.00 | −5.80 | −2.37% | 0.01 cr | 241.21 | 54.4% | ₹3 cr |
| 28 Aug '26 | 244.00 | 255.65 | 244.00 | 244.80 | +1.15 | +0.47% | 0.03 cr | 249.61 | 25.4% | ₹8 cr |
| 27 Aug '26 | 248.25 | 248.25 | 242.85 | 243.65 | −1.90 | −0.77% | 0.01 cr | 243.93 | 43.5% | ₹1 cr |
| 26 Aug '26 | 244.95 | 250.00 | 243.00 | 245.55 | +0.10 | +0.04% | 0.01 cr | 244.73 | 42.8% | ₹1 cr |
| 25 Aug '26 | 244.30 | 252.00 | 243.00 | 245.45 | +1.15 | +0.47% | 0.01 cr | 244.84 | 40.2% | ₹2 cr |
| 24 Aug '26 | 243.65 | 246.60 | 241.50 | 244.30 | +0.65 | +0.27% | 0.02 cr | 244.54 | 47.5% | ₹4 cr |
| 21 Aug '26 | 242.40 | 245.90 | 240.05 | 243.65 | +0.50 | +0.21% | 0.01 cr | 242.92 | 29.3% | ₹4 cr |
| 20 Aug '26 | 242.05 | 247.00 | 242.05 | 243.15 | +2.50 | +1.04% | 0.01 cr | 243.77 | 44.4% | ₹2 cr |
| 19 Aug '26 | 248.90 | 250.85 | 238.35 | 240.65 | −8.95 | −3.59% | 0.02 cr | 242.90 | 51.9% | ₹6 cr |
| 18 Aug '26 | 253.95 | 255.65 | 247.35 | 249.60 | −5.25 | −2.06% | 0.01 cr | 250.85 | 57.4% | ₹4 cr |
| 17 Aug '26 | 259.80 | 259.80 | 252.90 | 254.85 | −3.70 | −1.43% | 0.01 cr | 255.34 | 43.6% | ₹3 cr |
| 14 Aug '26 | 253.80 | 260.30 | 253.55 | 258.55 | +3.80 | +1.49% | 0.01 cr | 256.98 | 41.7% | ₹3 cr |
| 13 Aug '26 | 260.20 | 264.95 | 253.00 | 254.75 | −5.25 | −2.02% | 0.02 cr | 256.84 | 46.4% | ₹6 cr |
| 12 Aug '26 | 259.15 | 265.95 | 255.10 | 260.00 | +1.25 | +0.48% | 0.02 cr | 259.57 | 42.2% | ₹5 cr |
| 11 Aug '26 | 259.15 | 270.15 | 257.10 | 258.75 | −0.30 | −0.12% | 0.04 cr | 262.56 | 37.8% | ₹9 cr |
| 10 Aug '26 | 258.75 | 261.70 | 255.15 | 259.05 | +0.30 | +0.12% | 0.01 cr | 257.70 | 44.0% | ₹4 cr |
| 07 Aug '26 | 259.05 | 260.90 | 258.00 | 258.75 | −0.85 | −0.33% | 0.01 cr | 259.36 | 41.1% | ₹2 cr |
| 06 Aug '26 | 260.90 | 262.95 | 259.00 | 259.60 | −1.10 | −0.42% | 0.02 cr | 260.55 | 50.6% | ₹5 cr |
| 05 Aug '26 | 260.75 | 263.35 | 258.80 | 260.70 | −0.05 | −0.02% | 0.01 cr | 260.62 | 39.7% | ₹4 cr |
| 04 Aug '26 | 261.50 | 264.50 | 259.80 | 260.75 | −0.75 | −0.29% | 0.02 cr | 261.57 | 52.5% | ₹4 cr |
| 03 Aug '26 | 261.50 | 265.45 | 258.85 | 261.50 | +0.18 | +0.07% | 0.03 cr | 261.51 | 40.5% | ₹9 cr |
| 31 Jul '26 | 270.00 | 270.00 | 260.00 | 261.32 | −9.02 | −3.34% | 0.04 cr | 263.45 | 44.4% | ₹10 cr |
| 30 Jul '26 | 267.66 | 272.00 | 264.61 | 270.34 | +2.69 | +1.01% | 0.02 cr | 268.00 | 29.9% | ₹5 cr |
| 29 Jul '26 | 272.50 | 272.50 | 266.45 | 267.65 | −4.85 | −1.78% | 0.02 cr | 269.11 | 29.2% | ₹6 cr |
| 28 Jul '26 | 279.17 | 283.67 | 268.01 | 272.50 | −6.67 | −2.39% | 0.07 cr | 274.00 | 14.0% | ₹20 cr |
| 27 Jul '26 | 266.47 | 289.95 | 266.47 | 279.17 | +20.39 | +7.88% | 0.77 cr | 279.91 | 3.7% | ₹216 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.
