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 | 288.30 | 288.30 | 283.00 | 288.30 | +13.70 | +4.99% | 0.01 cr | 287.15 | 68.3% | ₹2 cr |
| 03 Sep '26 | 274.60 | 274.60 | 273.00 | 274.60 | +13.05 | +4.99% | 0.01 cr | 274.56 | 83.8% | ₹2 cr |
| 02 Sep '26 | 256.00 | 261.55 | 245.25 | 261.55 | +12.45 | +5.00% | 0.00 cr | 257.93 | 80.0% | ₹1 cr |
| 01 Sep '26 | 246.45 | 254.00 | 240.15 | 249.10 | +6.15 | +2.53% | 0.00 cr | 247.04 | 90.9% | ₹1 cr |
| 31 Aug '26 | 242.50 | 247.80 | 240.00 | 242.95 | +0.40 | +0.16% | 0.00 cr | 241.47 | 90.9% | ₹1 cr |
| 28 Aug '26 | 246.00 | 251.85 | 240.00 | 242.55 | +0.75 | +0.31% | 0.00 cr | 247.24 | 65.3% | ₹1 cr |
| 27 Aug '26 | 255.20 | 255.20 | 233.25 | 241.80 | −1.25 | −0.51% | 0.02 cr | 249.50 | 62.0% | ₹5 cr |
| 26 Aug '26 | 243.00 | 243.05 | 243.00 | 243.05 | +11.55 | +4.99% | 0.00 cr | 243.04 | 100.0% | ₹0 cr |
| 25 Aug '26 | 231.50 | 231.50 | 231.50 | 231.50 | +11.00 | +4.99% | 0.00 cr | 231.50 | 100.0% | ₹0 cr |
| 24 Aug '26 | 220.50 | 220.50 | 220.50 | 220.50 | +10.50 | +5.00% | 0.00 cr | 220.50 | 100.0% | ₹0 cr |
| 21 Aug '26 | 209.90 | 210.00 | 204.10 | 210.00 | +10.00 | +5.00% | 0.01 cr | 209.66 | 94.6% | ₹2 cr |
| 20 Aug '26 | 200.30 | 203.95 | 200.00 | 200.00 | −4.25 | −2.08% | 0.00 cr | 201.18 | 75.0% | ₹0 cr |
| 19 Aug '26 | 197.75 | 204.95 | 194.00 | 204.25 | +3.75 | +1.87% | 0.00 cr | 198.88 | 77.8% | ₹0 cr |
| 18 Aug '26 | 207.40 | 207.40 | 200.50 | 200.50 | −6.50 | −3.14% | 0.00 cr | 202.75 | 100.0% | ₹0 cr |
| 14 Aug '26 | 204.55 | 209.95 | 204.55 | 207.00 | +2.50 | +1.22% | 0.00 cr | 207.29 | 100.0% | ₹0 cr |
| 13 Aug '26 | 208.80 | 208.80 | 202.65 | 204.50 | −5.65 | −2.69% | 0.00 cr | 206.73 | 100.0% | ₹0 cr |
| 12 Aug '26 | 202.00 | 210.15 | 202.00 | 210.15 | +10.00 | +5.00% | 0.00 cr | 207.21 | 100.0% | ₹0 cr |
| 11 Aug '26 | 214.95 | 214.95 | 200.15 | 200.15 | −10.50 | −4.98% | 0.00 cr | 202.54 | 65.8% | ₹1 cr |
| 10 Aug '26 | 211.65 | 211.70 | 205.00 | 210.65 | +9.00 | +4.46% | 0.00 cr | 210.00 | 75.0% | ₹1 cr |
| 07 Aug '26 | 202.05 | 204.90 | 198.00 | 201.65 | +0.45 | +0.22% | 0.00 cr | 201.74 | 89.5% | ₹0 cr |
| 06 Aug '26 | 200.00 | 209.00 | 197.00 | 201.20 | +1.20 | +0.60% | 0.00 cr | 202.83 | 80.6% | ₹1 cr |
| 05 Aug '26 | 209.90 | 209.90 | 200.00 | 200.00 | −0.05 | −0.02% | 0.00 cr | 204.54 | 91.7% | ₹0 cr |
| 04 Aug '26 | 205.00 | 210.00 | 200.00 | 200.05 | −1.05 | −0.52% | 0.00 cr | 203.94 | 92.1% | ₹1 cr |
| 03 Aug '26 | 205.00 | 210.00 | 201.00 | 201.10 | −9.90 | −4.69% | 0.00 cr | 202.73 | 93.8% | ₹1 cr |
| 31 Jul '26 | 218.75 | 218.75 | 206.00 | 211.00 | −4.50 | −2.09% | 0.00 cr | 210.57 | 81.8% | ₹0 cr |
| 30 Jul '26 | 207.00 | 219.95 | 207.00 | 215.50 | +0.10 | +0.05% | 0.00 cr | 215.09 | 100.0% | ₹0 cr |
| 29 Jul '26 | 215.40 | 215.40 | 207.00 | 215.40 | +10.25 | +5.00% | 0.00 cr | 213.56 | 81.0% | ₹0 cr |
| 28 Jul '26 | 206.95 | 207.00 | 195.00 | 205.15 | +7.25 | +3.66% | 0.00 cr | 203.47 | 92.3% | ₹0 cr |
| 27 Jul '26 | 185.00 | 197.90 | 185.00 | 197.90 | +9.40 | +4.99% | 0.00 cr | 192.27 | 80.0% | ₹0 cr |
| 24 Jul '26 | 185.00 | 195.75 | 184.10 | 188.50 | −5.25 | −2.71% | 0.00 cr | 188.34 | 75.0% | ₹0 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.
