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 | 255.70 | 247.05 | 249.60 | −4.60 | −1.81% | 0.06 cr | 249.69 | 51.1% | ₹15 cr |
| 03 Sep '26 | 256.00 | 259.50 | 252.00 | 254.20 | −0.70 | −0.27% | 0.07 cr | 255.25 | 40.6% | ₹17 cr |
| 02 Sep '26 | 257.05 | 263.80 | 248.35 | 254.90 | −4.20 | −1.62% | 0.20 cr | 256.60 | 34.7% | ₹52 cr |
| 01 Sep '26 | 256.20 | 262.35 | 250.90 | 259.10 | +4.68 | +1.84% | 0.24 cr | 257.01 | 39.7% | ₹61 cr |
| 31 Aug '26 | 237.65 | 256.60 | 237.55 | 254.42 | +16.77 | +7.06% | 0.31 cr | 249.70 | 32.2% | ₹77 cr |
| 28 Aug '26 | 242.70 | 242.70 | 237.00 | 237.65 | −3.52 | −1.46% | 0.03 cr | 239.08 | 48.1% | ₹6 cr |
| 27 Aug '26 | 245.80 | 249.00 | 240.25 | 241.17 | −3.60 | −1.47% | 0.07 cr | 243.62 | 39.3% | ₹18 cr |
| 26 Aug '26 | 250.00 | 252.77 | 243.15 | 244.77 | −5.23 | −2.09% | 0.10 cr | 247.29 | 41.4% | ₹25 cr |
| 25 Aug '26 | 242.15 | 251.78 | 238.00 | 250.00 | +9.38 | +3.90% | 0.28 cr | 247.40 | 32.3% | ₹70 cr |
| 24 Aug '26 | 227.61 | 242.05 | 226.62 | 240.62 | +15.12 | +6.71% | 0.32 cr | 237.24 | 36.2% | ₹77 cr |
| 21 Aug '26 | 208.55 | 229.90 | 208.55 | 225.50 | +17.56 | +8.44% | 0.36 cr | 221.92 | 24.8% | ₹80 cr |
| 20 Aug '26 | 209.99 | 212.38 | 206.00 | 207.94 | −1.01 | −0.48% | 0.10 cr | 207.94 | 77.4% | ₹22 cr |
| 19 Aug '26 | 212.14 | 215.00 | 208.40 | 208.95 | −2.08 | −0.99% | 0.06 cr | 211.24 | 51.8% | ₹12 cr |
| 18 Aug '26 | 208.00 | 219.98 | 208.00 | 211.03 | +3.74 | +1.80% | 0.19 cr | 214.77 | 39.5% | ₹40 cr |
| 17 Aug '26 | 208.84 | 211.00 | 205.00 | 207.29 | −3.51 | −1.67% | 0.05 cr | 207.33 | 53.5% | ₹11 cr |
| 14 Aug '26 | 219.65 | 219.65 | 210.00 | 210.80 | −7.32 | −3.36% | 0.06 cr | 213.04 | 67.2% | ₹12 cr |
| 13 Aug '26 | 215.00 | 219.47 | 214.50 | 218.12 | +2.33 | +1.08% | 0.02 cr | 217.75 | 48.3% | ₹4 cr |
| 12 Aug '26 | 221.13 | 221.13 | 214.70 | 215.79 | −3.48 | −1.59% | 0.02 cr | 216.90 | 61.3% | ₹5 cr |
| 11 Aug '26 | 220.00 | 221.50 | 218.00 | 219.27 | −0.61 | −0.28% | 0.03 cr | 219.58 | 57.0% | ₹7 cr |
| 10 Aug '26 | 222.50 | 222.59 | 218.71 | 219.88 | −3.34 | −1.50% | 0.04 cr | 220.46 | 57.2% | ₹9 cr |
| 07 Aug '26 | 219.60 | 228.64 | 217.28 | 223.22 | −2.77 | −1.23% | 0.08 cr | 223.77 | 38.2% | ₹18 cr |
| 06 Aug '26 | 231.00 | 233.00 | 220.54 | 225.99 | −1.55 | −0.68% | 0.05 cr | 228.73 | 42.1% | ₹12 cr |
| 05 Aug '26 | 235.00 | 235.62 | 225.25 | 227.54 | −5.62 | −2.41% | 0.07 cr | 229.66 | 56.6% | ₹15 cr |
| 04 Aug '26 | 225.99 | 237.14 | 223.50 | 233.16 | +7.69 | +3.41% | 0.09 cr | 233.05 | 47.8% | ₹21 cr |
| 03 Aug '26 | 218.00 | 227.00 | 216.19 | 225.47 | +11.16 | +5.21% | 0.07 cr | 222.77 | 52.6% | ₹15 cr |
| 31 Jul '26 | 214.29 | 218.23 | 213.10 | 214.31 | +0.39 | +0.18% | 0.02 cr | 215.29 | 43.1% | ₹5 cr |
| 30 Jul '26 | 217.00 | 217.49 | 213.00 | 213.92 | −2.64 | −1.22% | 0.02 cr | 214.54 | 58.5% | ₹5 cr |
| 29 Jul '26 | 219.75 | 221.50 | 215.16 | 216.56 | −3.31 | −1.51% | 0.03 cr | 218.00 | 56.1% | ₹6 cr |
| 28 Jul '26 | 216.10 | 220.78 | 214.50 | 219.87 | +2.46 | +1.13% | 0.03 cr | 218.20 | 55.6% | ₹7 cr |
| 27 Jul '26 | 218.49 | 221.38 | 215.40 | 217.41 | +3.21 | +1.50% | 0.03 cr | 218.45 | 46.5% | ₹6 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.
