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 | 247.01 | 259.48 | 246.00 | 256.34 | +11.29 | +4.61% | 0.25 cr | 255.08 | 36.0% | ₹63 cr |
| 03 Sep '26 | 246.90 | 252.50 | 242.73 | 245.05 | +1.75 | +0.72% | 0.11 cr | 247.54 | 40.6% | ₹28 cr |
| 02 Sep '26 | 235.00 | 245.00 | 234.66 | 243.30 | +8.52 | +3.63% | 0.12 cr | 239.90 | 36.7% | ₹30 cr |
| 01 Sep '26 | 246.80 | 247.39 | 233.41 | 234.78 | −11.89 | −4.82% | 0.15 cr | 238.27 | 49.2% | ₹36 cr |
| 31 Aug '26 | 242.30 | 251.50 | 239.90 | 246.67 | +4.38 | +1.81% | 0.18 cr | 246.35 | 38.1% | ₹43 cr |
| 28 Aug '26 | 240.20 | 248.54 | 240.20 | 242.29 | −3.76 | −1.53% | 0.14 cr | 244.50 | 44.9% | ₹33 cr |
| 27 Aug '26 | 258.90 | 259.99 | 242.50 | 246.05 | −20.02 | −7.52% | 0.85 cr | 248.12 | 36.7% | ₹211 cr |
| 26 Aug '26 | 264.95 | 277.00 | 264.50 | 266.07 | +2.11 | +0.80% | 0.19 cr | 271.40 | 35.9% | ₹53 cr |
| 25 Aug '26 | 260.01 | 273.59 | 257.76 | 263.96 | −6.56 | −2.42% | 0.25 cr | 265.49 | 38.5% | ₹67 cr |
| 24 Aug '26 | 277.40 | 280.75 | 266.13 | 270.52 | +0.94 | +0.35% | 0.30 cr | 273.42 | 36.7% | ₹81 cr |
| 21 Aug '26 | 258.40 | 274.70 | 257.29 | 269.58 | +15.52 | +6.11% | 0.46 cr | 268.13 | 33.3% | ₹123 cr |
| 20 Aug '26 | 246.00 | 255.97 | 242.22 | 254.06 | +12.31 | +5.09% | 0.24 cr | 249.54 | 40.6% | ₹60 cr |
| 19 Aug '26 | 256.65 | 256.65 | 235.11 | 241.75 | −12.10 | −4.77% | 0.26 cr | 243.37 | 36.4% | ₹62 cr |
| 18 Aug '26 | 269.00 | 269.97 | 251.21 | 253.85 | −12.99 | −4.87% | 0.26 cr | 257.53 | 39.0% | ₹67 cr |
| 17 Aug '26 | 250.70 | 268.00 | 248.71 | 266.84 | +19.18 | +7.74% | 0.55 cr | 262.59 | 32.5% | ₹145 cr |
| 14 Aug '26 | 228.18 | 251.99 | 227.10 | 247.66 | +15.76 | +6.80% | 0.87 cr | 243.98 | 30.7% | ₹213 cr |
| 13 Aug '26 | 232.00 | 237.00 | 224.50 | 231.90 | +1.70 | +0.74% | 0.24 cr | 231.22 | 41.4% | ₹56 cr |
| 12 Aug '26 | 225.00 | 232.15 | 218.13 | 230.20 | +2.43 | +1.07% | 0.15 cr | 225.77 | 47.6% | ₹34 cr |
| 11 Aug '26 | 227.91 | 230.00 | 223.11 | 227.77 | −0.14 | −0.06% | 0.07 cr | 226.60 | 52.1% | ₹15 cr |
| 10 Aug '26 | 224.01 | 230.69 | 220.41 | 227.91 | +3.90 | +1.74% | 0.07 cr | 226.75 | 54.2% | ₹16 cr |
| 07 Aug '26 | 219.00 | 233.00 | 217.21 | 224.01 | +5.36 | +2.45% | 0.17 cr | 226.89 | 52.7% | ₹38 cr |
| 06 Aug '26 | 218.00 | 220.01 | 215.98 | 218.65 | +1.70 | +0.78% | 0.03 cr | 218.07 | 63.7% | ₹6 cr |
| 05 Aug '26 | 220.99 | 220.99 | 216.11 | 216.95 | −1.10 | −0.50% | 0.03 cr | 218.38 | 57.0% | ₹6 cr |
| 04 Aug '26 | 219.90 | 220.99 | 217.50 | 218.05 | −1.56 | −0.71% | 0.04 cr | 219.09 | 60.1% | ₹9 cr |
| 03 Aug '26 | 225.00 | 225.00 | 218.80 | 219.61 | +2.20 | +1.01% | 0.06 cr | 221.52 | 59.2% | ₹14 cr |
| 31 Jul '26 | 216.70 | 218.90 | 214.65 | 217.41 | +1.15 | +0.53% | 0.05 cr | 216.58 | 50.0% | ₹10 cr |
| 30 Jul '26 | 223.16 | 223.16 | 215.00 | 216.26 | −7.06 | −3.16% | 0.07 cr | 217.81 | 57.7% | ₹15 cr |
| 29 Jul '26 | 218.50 | 228.00 | 216.10 | 223.32 | +7.23 | +3.35% | 0.21 cr | 223.91 | 38.2% | ₹47 cr |
| 28 Jul '26 | 220.00 | 220.00 | 215.00 | 216.09 | −0.82 | −0.38% | 0.06 cr | 217.06 | 50.8% | ₹13 cr |
| 27 Jul '26 | 213.30 | 234.90 | 212.34 | 216.91 | +5.62 | +2.66% | 0.63 cr | 225.20 | 25.1% | ₹143 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.
