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 | 251.00 | 258.40 | 248.11 | 257.08 | +5.19 | +2.06% | 0.18 cr | 252.59 | 57.4% | ₹45 cr |
| 03 Sep '26 | 248.99 | 255.46 | 247.61 | 251.89 | +3.83 | +1.54% | 0.08 cr | 252.31 | 55.5% | ₹21 cr |
| 02 Sep '26 | 249.78 | 251.01 | 245.42 | 248.06 | −1.72 | −0.69% | 0.06 cr | 248.24 | 47.6% | ₹14 cr |
| 01 Sep '26 | 247.05 | 254.25 | 244.30 | 249.78 | +6.98 | +2.87% | 0.25 cr | 249.81 | 42.9% | ₹62 cr |
| 31 Aug '26 | 238.00 | 246.80 | 234.00 | 242.80 | +9.75 | +4.18% | 0.53 cr | 239.74 | 62.3% | ₹127 cr |
| 28 Aug '26 | 234.00 | 236.95 | 228.00 | 233.05 | −1.15 | −0.49% | 0.35 cr | 231.97 | 86.0% | ₹81 cr |
| 27 Aug '26 | 226.65 | 236.00 | 226.65 | 234.20 | +6.35 | +2.79% | 0.06 cr | 233.03 | 55.0% | ₹14 cr |
| 26 Aug '26 | 229.90 | 230.10 | 226.65 | 227.85 | −0.60 | −0.26% | 0.03 cr | 227.72 | 56.3% | ₹7 cr |
| 25 Aug '26 | 227.60 | 231.25 | 226.85 | 228.45 | +1.50 | +0.66% | 0.13 cr | 229.58 | 53.0% | ₹31 cr |
| 24 Aug '26 | 231.50 | 234.20 | 223.25 | 226.95 | −4.65 | −2.01% | 0.20 cr | 228.68 | 51.2% | ₹46 cr |
| 21 Aug '26 | 231.00 | 233.50 | 230.55 | 231.60 | −0.05 | −0.02% | 0.02 cr | 231.90 | 58.6% | ₹5 cr |
| 20 Aug '26 | 231.10 | 235.00 | 229.40 | 231.65 | +0.95 | +0.41% | 0.04 cr | 231.75 | 56.8% | ₹10 cr |
| 19 Aug '26 | 230.85 | 232.00 | 226.70 | 230.70 | −0.85 | −0.37% | 0.05 cr | 229.16 | 56.0% | ₹11 cr |
| 18 Aug '26 | 230.00 | 235.25 | 229.00 | 231.55 | +0.45 | +0.19% | 0.20 cr | 231.36 | 48.9% | ₹46 cr |
| 17 Aug '26 | 235.10 | 237.80 | 230.30 | 231.10 | −3.65 | −1.55% | 0.06 cr | 232.77 | 52.3% | ₹14 cr |
| 14 Aug '26 | 234.00 | 236.30 | 229.95 | 234.75 | +0.40 | +0.17% | 0.15 cr | 234.00 | 76.7% | ₹35 cr |
| 13 Aug '26 | 231.85 | 242.00 | 227.00 | 234.35 | −3.15 | −1.33% | 0.14 cr | 232.55 | 50.9% | ₹32 cr |
| 12 Aug '26 | 227.35 | 240.50 | 226.20 | 237.50 | +10.15 | +4.46% | 0.11 cr | 233.54 | 62.3% | ₹27 cr |
| 11 Aug '26 | 229.95 | 231.95 | 226.90 | 227.35 | −2.25 | −0.98% | 0.06 cr | 227.97 | 62.9% | ₹13 cr |
| 10 Aug '26 | 232.30 | 235.10 | 227.50 | 229.60 | −2.75 | −1.18% | 0.14 cr | 230.87 | 61.0% | ₹33 cr |
| 07 Aug '26 | 254.90 | 256.50 | 230.80 | 232.35 | −24.20 | −9.43% | 0.62 cr | 237.04 | 48.3% | ₹147 cr |
| 06 Aug '26 | 257.40 | 257.70 | 254.20 | 256.55 | −0.65 | −0.25% | 0.02 cr | 256.28 | 58.4% | ₹6 cr |
| 05 Aug '26 | 260.05 | 262.00 | 256.85 | 257.20 | +0.70 | +0.27% | 0.02 cr | 259.37 | 51.5% | ₹6 cr |
| 04 Aug '26 | 258.35 | 262.05 | 256.00 | 256.50 | −4.60 | −1.76% | 0.03 cr | 258.42 | 64.9% | ₹9 cr |
| 03 Aug '26 | 255.95 | 262.00 | 253.80 | 261.10 | +7.95 | +3.14% | 0.15 cr | 257.89 | 52.0% | ₹38 cr |
| 31 Jul '26 | 250.50 | 256.65 | 250.45 | 253.15 | +0.75 | +0.30% | 0.10 cr | 254.56 | 54.2% | ₹26 cr |
| 30 Jul '26 | 249.40 | 253.80 | 246.95 | 252.40 | +2.10 | +0.84% | 0.03 cr | 250.46 | 58.1% | ₹7 cr |
| 29 Jul '26 | 251.00 | 253.35 | 249.20 | 250.30 | +0.00 | +0.00% | 0.02 cr | 250.55 | 55.9% | ₹6 cr |
| 28 Jul '26 | 255.45 | 256.10 | 249.95 | 250.30 | −5.15 | −2.02% | 0.03 cr | 251.60 | 62.8% | ₹7 cr |
| 27 Jul '26 | 259.25 | 259.25 | 252.60 | 255.45 | −2.60 | −1.01% | 0.13 cr | 255.40 | 47.5% | ₹34 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.
