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 | 225.30 | 236.00 | 224.41 | 233.54 | +7.57 | +3.35% | 0.00 cr | 230.61 | 51.3% | ₹1 cr |
| 03 Sep '26 | 225.00 | 237.33 | 220.11 | 225.97 | +4.55 | +2.05% | 0.01 cr | 227.57 | 31.5% | ₹2 cr |
| 02 Sep '26 | 232.41 | 232.82 | 220.05 | 221.42 | −11.03 | −4.75% | 0.01 cr | 224.70 | 56.1% | ₹2 cr |
| 01 Sep '26 | 240.00 | 240.35 | 230.00 | 232.45 | −7.90 | −3.29% | 0.01 cr | 234.50 | 52.0% | ₹1 cr |
| 31 Aug '26 | 246.45 | 247.05 | 239.05 | 240.35 | −6.10 | −2.48% | 0.00 cr | 241.43 | 57.6% | ₹1 cr |
| 28 Aug '26 | 250.40 | 256.95 | 243.65 | 246.45 | −3.00 | −1.20% | 0.01 cr | 247.95 | 58.2% | ₹1 cr |
| 27 Aug '26 | 257.00 | 258.20 | 248.60 | 249.45 | −7.30 | −2.84% | 0.00 cr | 252.99 | 61.0% | ₹1 cr |
| 26 Aug '26 | 252.30 | 262.25 | 252.30 | 256.75 | +3.25 | +1.28% | 0.00 cr | 256.69 | 60.7% | ₹1 cr |
| 25 Aug '26 | 252.95 | 255.00 | 249.55 | 253.50 | +2.00 | +0.80% | 0.00 cr | 252.76 | 47.2% | ₹0 cr |
| 24 Aug '26 | 259.95 | 259.95 | 250.30 | 251.50 | −6.50 | −2.52% | 0.00 cr | 252.91 | 61.2% | ₹1 cr |
| 21 Aug '26 | 250.05 | 261.90 | 250.05 | 258.00 | +7.00 | +2.79% | 0.00 cr | 256.69 | 44.4% | ₹1 cr |
| 20 Aug '26 | 252.45 | 256.85 | 250.05 | 251.00 | −0.35 | −0.14% | 0.00 cr | 252.47 | 61.2% | ₹1 cr |
| 19 Aug '26 | 254.90 | 264.45 | 249.00 | 251.35 | −2.50 | −0.98% | 0.01 cr | 254.54 | 49.3% | ₹1 cr |
| 18 Aug '26 | 260.05 | 265.85 | 246.90 | 253.85 | −5.85 | −2.25% | 0.01 cr | 252.75 | 58.8% | ₹2 cr |
| 17 Aug '26 | 273.90 | 273.90 | 256.00 | 259.70 | −7.30 | −2.73% | 0.01 cr | 262.46 | 48.0% | ₹2 cr |
| 14 Aug '26 | 268.10 | 274.95 | 265.00 | 267.00 | −0.40 | −0.15% | 0.01 cr | 269.92 | 32.6% | ₹2 cr |
| 13 Aug '26 | 272.00 | 284.10 | 252.60 | 267.40 | −34.80 | −11.52% | 0.03 cr | 268.99 | 37.0% | ₹8 cr |
| 12 Aug '26 | 287.90 | 319.00 | 285.05 | 302.20 | +19.00 | +6.71% | 0.02 cr | 306.34 | 24.5% | ₹7 cr |
| 11 Aug '26 | 330.00 | 337.90 | 275.00 | 283.20 | −50.75 | −15.20% | 0.02 cr | 295.31 | 53.7% | ₹5 cr |
| 10 Aug '26 | 336.50 | 345.40 | 324.55 | 333.95 | −1.55 | −0.46% | 0.00 cr | 335.99 | 53.6% | ₹1 cr |
| 07 Aug '26 | 357.95 | 363.00 | 331.10 | 335.50 | −19.70 | −5.55% | 0.01 cr | 345.49 | 56.1% | ₹2 cr |
| 06 Aug '26 | 350.00 | 360.00 | 347.00 | 355.20 | +17.80 | +5.28% | 0.03 cr | 353.87 | 22.3% | ₹9 cr |
| 05 Aug '26 | 334.80 | 348.00 | 325.20 | 337.40 | +6.35 | +1.92% | 0.02 cr | 338.15 | 37.9% | ₹6 cr |
| 04 Aug '26 | 304.00 | 337.00 | 286.05 | 331.05 | +38.90 | +13.32% | 0.08 cr | 324.15 | 16.1% | ₹25 cr |
| 03 Aug '26 | 254.85 | 299.80 | 245.40 | 292.15 | +41.05 | +16.35% | 0.03 cr | 283.56 | 18.8% | ₹8 cr |
| 31 Jul '26 | 260.50 | 264.00 | 250.00 | 251.10 | −8.80 | −3.39% | 0.00 cr | 253.93 | 59.1% | ₹1 cr |
| 30 Jul '26 | 258.60 | 276.65 | 258.20 | 259.90 | +1.25 | +0.48% | 0.00 cr | 263.58 | 53.3% | ₹1 cr |
| 29 Jul '26 | 265.85 | 265.85 | 256.20 | 258.65 | +0.75 | +0.29% | 0.00 cr | 259.68 | 68.8% | ₹1 cr |
| 28 Jul '26 | 264.95 | 264.95 | 256.00 | 257.90 | −7.75 | −2.92% | 0.00 cr | 259.34 | 58.6% | ₹1 cr |
| 27 Jul '26 | 272.10 | 279.40 | 262.30 | 265.65 | −2.40 | −0.90% | 0.00 cr | 271.14 | 59.6% | ₹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.
