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 | 265.05 | 284.90 | 265.00 | 279.35 | +14.90 | +5.63% | 0.03 cr | 272.94 | 75.3% | ₹7 cr |
| 03 Sep '26 | 278.00 | 284.90 | 260.00 | 264.45 | −10.60 | −3.85% | 0.00 cr | 271.29 | 81.9% | ₹1 cr |
| 02 Sep '26 | 245.05 | 284.50 | 243.00 | 275.05 | +22.05 | +8.72% | 0.03 cr | 270.94 | 67.0% | ₹8 cr |
| 01 Sep '26 | 234.00 | 264.00 | 227.00 | 253.00 | +25.65 | +11.28% | 0.03 cr | 246.64 | 65.2% | ₹9 cr |
| 31 Aug '26 | 225.00 | 229.00 | 214.00 | 227.35 | +1.70 | +0.75% | 0.01 cr | 223.21 | 75.2% | ₹2 cr |
| 28 Aug '26 | 229.50 | 229.50 | 221.35 | 225.65 | −5.05 | −2.19% | 0.01 cr | 226.21 | 54.6% | ₹1 cr |
| 27 Aug '26 | 234.00 | 235.00 | 229.00 | 230.70 | −1.80 | −0.77% | 0.01 cr | 232.76 | 67.0% | ₹1 cr |
| 26 Aug '26 | 231.00 | 235.00 | 229.05 | 232.50 | +5.55 | +2.45% | 0.01 cr | 233.14 | 61.3% | ₹1 cr |
| 25 Aug '26 | 230.00 | 235.50 | 222.00 | 226.95 | −4.20 | −1.82% | 0.01 cr | 233.16 | 78.7% | ₹3 cr |
| 24 Aug '26 | 235.00 | 248.00 | 228.15 | 231.15 | −3.05 | −1.30% | 0.01 cr | 235.51 | 84.4% | ₹3 cr |
| 21 Aug '26 | 235.00 | 237.50 | 228.10 | 234.20 | −3.05 | −1.29% | 0.01 cr | 233.07 | 64.4% | ₹1 cr |
| 20 Aug '26 | 240.05 | 245.05 | 237.00 | 237.25 | −2.25 | −0.94% | 0.00 cr | 241.04 | 70.4% | ₹1 cr |
| 19 Aug '26 | 240.00 | 249.00 | 234.05 | 239.50 | +4.05 | +1.72% | 0.01 cr | 238.72 | 78.2% | ₹2 cr |
| 18 Aug '26 | 242.50 | 247.75 | 228.00 | 235.45 | −2.50 | −1.05% | 0.01 cr | 236.70 | 78.9% | ₹3 cr |
| 17 Aug '26 | 215.00 | 240.00 | 214.95 | 237.95 | +23.75 | +11.09% | 0.02 cr | 232.33 | 72.2% | ₹4 cr |
| 14 Aug '26 | 217.95 | 217.95 | 207.30 | 214.20 | −2.50 | −1.15% | 0.00 cr | 211.05 | 82.8% | ₹1 cr |
| 13 Aug '26 | 218.70 | 221.00 | 211.50 | 216.70 | −2.00 | −0.91% | 0.00 cr | 217.76 | 75.0% | ₹0 cr |
| 12 Aug '26 | 226.00 | 226.00 | 215.15 | 218.70 | −5.05 | −2.26% | 0.00 cr | 219.77 | 87.3% | ₹1 cr |
| 11 Aug '26 | 215.05 | 226.00 | 212.05 | 223.75 | +6.75 | +3.11% | 0.01 cr | 218.81 | 97.8% | ₹1 cr |
| 10 Aug '26 | 214.95 | 219.00 | 211.00 | 217.00 | +6.25 | +2.97% | 0.01 cr | 216.02 | 91.7% | ₹1 cr |
| 07 Aug '26 | 208.40 | 210.75 | 204.00 | 210.75 | +10.00 | +4.98% | 0.01 cr | 209.07 | 94.6% | ₹2 cr |
| 06 Aug '26 | 194.95 | 200.75 | 190.00 | 200.75 | +9.55 | +4.99% | 0.01 cr | 197.66 | 91.1% | ₹1 cr |
| 05 Aug '26 | 192.00 | 192.00 | 190.00 | 191.20 | −0.80 | −0.42% | 0.01 cr | 190.80 | 100.0% | ₹1 cr |
| 04 Aug '26 | 197.00 | 197.00 | 191.50 | 192.00 | −0.90 | −0.47% | 0.01 cr | 192.85 | 94.5% | ₹1 cr |
| 03 Aug '26 | 196.95 | 196.95 | 192.00 | 192.90 | +1.45 | +0.76% | 0.00 cr | 194.40 | 94.1% | ₹1 cr |
| 31 Jul '26 | 190.00 | 196.00 | 188.25 | 191.45 | +4.15 | +2.22% | 0.01 cr | 192.80 | 88.5% | ₹1 cr |
| 30 Jul '26 | 188.00 | 190.00 | 185.00 | 187.30 | −0.70 | −0.37% | 0.01 cr | 187.32 | 93.7% | ₹2 cr |
| 29 Jul '26 | 182.00 | 188.25 | 181.00 | 188.00 | +8.70 | +4.85% | 0.00 cr | 185.39 | 98.6% | ₹1 cr |
| 28 Jul '26 | 180.50 | 185.00 | 175.15 | 179.30 | −2.75 | −1.51% | 0.01 cr | 179.76 | 80.0% | ₹1 cr |
| 27 Jul '26 | 183.00 | 184.75 | 180.80 | 182.05 | −2.15 | −1.17% | 0.00 cr | 181.89 | 92.6% | ₹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.
