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 | 249.90 | 268.68 | 247.06 | 268.68 | +24.42 | +10.00% | 0.19 cr | 261.47 | 32.6% | ₹50 cr |
| 03 Sep '26 | 246.90 | 253.80 | 239.32 | 244.26 | −1.91 | −0.78% | 0.19 cr | 246.00 | 41.6% | ₹48 cr |
| 02 Sep '26 | 233.34 | 258.99 | 233.34 | 246.17 | +9.10 | +3.84% | 0.12 cr | 244.43 | 34.7% | ₹30 cr |
| 01 Sep '26 | 240.32 | 247.55 | 233.30 | 237.07 | −3.25 | −1.35% | 0.08 cr | 240.41 | 29.1% | ₹18 cr |
| 31 Aug '26 | 248.00 | 258.50 | 236.11 | 240.32 | −10.19 | −4.07% | 0.18 cr | 247.60 | 24.7% | ₹44 cr |
| 28 Aug '26 | 259.80 | 264.87 | 245.31 | 250.51 | −13.06 | −4.96% | 0.30 cr | 254.72 | 14.3% | ₹75 cr |
| 27 Aug '26 | 259.70 | 279.33 | 237.01 | 263.57 | +7.88 | +3.08% | 1.64 cr | 262.35 | 5.8% | ₹431 cr |
| 26 Aug '26 | 215.01 | 255.84 | 210.62 | 255.69 | +42.49 | +19.93% | 1.22 cr | 241.72 | 8.5% | ₹296 cr |
| 25 Aug '26 | 225.19 | 242.00 | 207.00 | 213.20 | +0.31 | +0.15% | 0.99 cr | 225.83 | 11.2% | ₹224 cr |
| 24 Aug '26 | 180.85 | 212.89 | 180.85 | 212.89 | +35.48 | +20.00% | 0.25 cr | 208.27 | 42.5% | ₹53 cr |
| 21 Aug '26 | 173.90 | 180.00 | 173.90 | 177.41 | +3.57 | +2.05% | 0.02 cr | 176.77 | 44.6% | ₹3 cr |
| 20 Aug '26 | 177.39 | 180.90 | 173.26 | 173.84 | −3.55 | −2.00% | 0.02 cr | 176.68 | 70.4% | ₹3 cr |
| 19 Aug '26 | 182.00 | 182.00 | 176.00 | 177.39 | −1.86 | −1.04% | 0.01 cr | 178.50 | 65.9% | ₹2 cr |
| 18 Aug '26 | 181.50 | 183.50 | 178.00 | 179.25 | −1.72 | −0.95% | 0.01 cr | 180.07 | 60.3% | ₹2 cr |
| 17 Aug '26 | 180.00 | 183.40 | 178.00 | 180.97 | +3.18 | +1.79% | 0.01 cr | 180.82 | 48.5% | ₹2 cr |
| 14 Aug '26 | 182.45 | 184.40 | 173.10 | 177.79 | −4.83 | −2.64% | 0.02 cr | 178.58 | 52.9% | ₹4 cr |
| 13 Aug '26 | 184.96 | 186.55 | 181.59 | 182.62 | −2.34 | −1.27% | 0.01 cr | 182.99 | 59.5% | ₹2 cr |
| 12 Aug '26 | 188.30 | 191.73 | 183.83 | 184.96 | −2.65 | −1.41% | 0.01 cr | 186.25 | 54.5% | ₹3 cr |
| 11 Aug '26 | 190.01 | 195.00 | 183.47 | 187.61 | −6.29 | −3.24% | 0.12 cr | 187.03 | 47.9% | ₹23 cr |
| 10 Aug '26 | 184.80 | 197.07 | 181.13 | 193.90 | +8.69 | +4.69% | 0.08 cr | 192.12 | 60.0% | ₹16 cr |
| 07 Aug '26 | 186.80 | 198.00 | 182.10 | 185.21 | −1.39 | −0.74% | 0.04 cr | 190.47 | 38.4% | ₹7 cr |
| 06 Aug '26 | 184.45 | 187.70 | 182.05 | 186.60 | +2.10 | +1.14% | 0.01 cr | 185.21 | 50.6% | ₹2 cr |
| 05 Aug '26 | 186.80 | 187.57 | 182.42 | 184.50 | −1.31 | −0.71% | 0.01 cr | 184.44 | 47.9% | ₹2 cr |
| 04 Aug '26 | 183.34 | 188.00 | 183.34 | 185.81 | +2.05 | +1.12% | 0.01 cr | 186.13 | 47.1% | ₹3 cr |
| 03 Aug '26 | 180.30 | 189.49 | 178.64 | 183.76 | +5.44 | +3.05% | 0.03 cr | 184.79 | 38.8% | ₹5 cr |
| 31 Jul '26 | 177.98 | 182.24 | 175.76 | 178.32 | +0.34 | +0.19% | 0.02 cr | 179.23 | 41.4% | ₹3 cr |
| 30 Jul '26 | 182.00 | 184.14 | 176.50 | 177.98 | −7.95 | −4.28% | 0.04 cr | 179.70 | 52.9% | ₹7 cr |
| 29 Jul '26 | 188.76 | 189.60 | 182.34 | 185.93 | −1.33 | −0.71% | 0.03 cr | 185.07 | 51.3% | ₹5 cr |
| 28 Jul '26 | 196.50 | 197.50 | 185.13 | 187.26 | −10.63 | −5.37% | 0.03 cr | 189.76 | 43.6% | ₹5 cr |
| 27 Jul '26 | 193.56 | 201.50 | 193.56 | 197.89 | +3.82 | +1.97% | 0.03 cr | 197.37 | 38.3% | ₹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.
