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 | 244.40 | 245.60 | 233.00 | 236.90 | −7.50 | −3.07% | 0.00 cr | 239.77 | 74.0% | ₹0 cr |
| 03 Sep '26 | 243.00 | 250.00 | 243.00 | 244.40 | +1.65 | +0.68% | 0.00 cr | 245.89 | 78.3% | ₹0 cr |
| 02 Sep '26 | 238.75 | 243.70 | 233.00 | 242.75 | +8.75 | +3.74% | 0.00 cr | 236.59 | 91.8% | ₹0 cr |
| 01 Sep '26 | 236.55 | 240.05 | 230.00 | 234.00 | −7.20 | −2.99% | 0.00 cr | 234.41 | 73.9% | ₹0 cr |
| 31 Aug '26 | 235.10 | 247.00 | 235.10 | 241.20 | +6.10 | +2.59% | 0.00 cr | 241.01 | 81.5% | ₹1 cr |
| 28 Aug '26 | 238.05 | 240.00 | 234.00 | 235.10 | −6.80 | −2.81% | 0.00 cr | 238.05 | 94.5% | ₹0 cr |
| 27 Aug '26 | 244.00 | 244.40 | 237.05 | 241.90 | −3.45 | −1.41% | 0.00 cr | 240.86 | 77.5% | ₹0 cr |
| 26 Aug '26 | 251.00 | 251.00 | 243.45 | 245.35 | −1.30 | −0.53% | 0.00 cr | 244.05 | 85.5% | ₹0 cr |
| 25 Aug '26 | 245.50 | 247.50 | 242.10 | 246.65 | −1.15 | −0.46% | 0.00 cr | 244.18 | 76.9% | ₹0 cr |
| 24 Aug '26 | 242.45 | 254.85 | 242.45 | 247.80 | +5.35 | +2.21% | 0.00 cr | 248.44 | 79.1% | ₹0 cr |
| 21 Aug '26 | 249.55 | 249.55 | 240.00 | 242.45 | −7.10 | −2.85% | 0.00 cr | 242.53 | 63.0% | ₹0 cr |
| 20 Aug '26 | 230.00 | 258.50 | 230.00 | 249.55 | +26.40 | +11.83% | 0.00 cr | 247.39 | 65.4% | ₹1 cr |
| 19 Aug '26 | 229.20 | 229.20 | 221.00 | 223.15 | −6.05 | −2.64% | 0.00 cr | 222.92 | 73.9% | ₹1 cr |
| 18 Aug '26 | 242.05 | 242.90 | 223.00 | 229.20 | −11.65 | −4.84% | 0.00 cr | 233.85 | 87.0% | ₹1 cr |
| 17 Aug '26 | 240.10 | 250.00 | 238.00 | 240.85 | −4.45 | −1.81% | 0.00 cr | 240.89 | 80.8% | ₹0 cr |
| 14 Aug '26 | 245.05 | 249.90 | 243.00 | 245.30 | −5.25 | −2.10% | 0.00 cr | 245.93 | 77.9% | ₹1 cr |
| 13 Aug '26 | 253.80 | 257.95 | 250.00 | 250.55 | −1.55 | −0.61% | 0.00 cr | 252.79 | 74.2% | ₹0 cr |
| 12 Aug '26 | 260.00 | 262.50 | 249.00 | 252.10 | −7.05 | −2.72% | 0.00 cr | 254.01 | 62.8% | ₹1 cr |
| 11 Aug '26 | 260.00 | 266.00 | 258.10 | 259.15 | −0.65 | −0.25% | 0.00 cr | 261.47 | 51.9% | ₹0 cr |
| 10 Aug '26 | 273.80 | 273.80 | 258.00 | 259.80 | −6.20 | −2.33% | 0.00 cr | 261.36 | 81.3% | ₹1 cr |
| 07 Aug '26 | 264.00 | 268.70 | 264.00 | 266.00 | +0.75 | +0.28% | 0.00 cr | 266.09 | 76.0% | ₹0 cr |
| 06 Aug '26 | 266.85 | 268.70 | 264.15 | 265.25 | −1.30 | −0.49% | 0.00 cr | 265.87 | 67.4% | ₹0 cr |
| 05 Aug '26 | 274.80 | 274.80 | 264.20 | 266.55 | −0.15 | −0.06% | 0.00 cr | 267.88 | 68.5% | ₹0 cr |
| 04 Aug '26 | 266.45 | 280.95 | 266.45 | 266.70 | +0.25 | +0.09% | 0.00 cr | 270.31 | 66.7% | ₹0 cr |
| 03 Aug '26 | 270.00 | 272.90 | 261.00 | 266.45 | +1.65 | +0.62% | 0.00 cr | 265.37 | 67.5% | ₹0 cr |
| 31 Jul '26 | 273.00 | 280.00 | 264.00 | 264.80 | −6.80 | −2.50% | 0.00 cr | 269.26 | 61.5% | ₹1 cr |
| 30 Jul '26 | 287.00 | 287.00 | 270.30 | 271.60 | −1.85 | −0.68% | 0.00 cr | 274.52 | 62.5% | ₹0 cr |
| 29 Jul '26 | 279.25 | 285.40 | 272.10 | 273.45 | −3.15 | −1.14% | 0.00 cr | 277.47 | 65.9% | ₹0 cr |
| 28 Jul '26 | 288.90 | 290.90 | 273.55 | 276.60 | −14.30 | −4.92% | 0.01 cr | 284.66 | 79.6% | ₹2 cr |
| 27 Jul '26 | 300.25 | 300.60 | 288.00 | 290.90 | −9.35 | −3.11% | 0.00 cr | 294.69 | 72.8% | ₹1 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.
