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 | 238.29 | 242.00 | 238.29 | 239.81 | +3.29 | +1.39% | 0.01 cr | 239.67 | 50.7% | ₹2 cr |
| 03 Sep '26 | 236.90 | 239.84 | 235.05 | 236.52 | +0.54 | +0.23% | 0.01 cr | 236.97 | 57.9% | ₹2 cr |
| 02 Sep '26 | 236.54 | 236.54 | 232.50 | 235.98 | −0.47 | −0.20% | 0.01 cr | 234.84 | 49.1% | ₹2 cr |
| 01 Sep '26 | 240.95 | 241.53 | 236.00 | 236.45 | −4.50 | −1.87% | 0.01 cr | 237.68 | 58.1% | ₹2 cr |
| 31 Aug '26 | 244.00 | 244.30 | 240.10 | 240.95 | −3.35 | −1.37% | 0.01 cr | 241.38 | 58.2% | ₹1 cr |
| 28 Aug '26 | 242.85 | 246.20 | 241.00 | 244.30 | +1.45 | +0.60% | 0.01 cr | 243.05 | 46.1% | ₹2 cr |
| 27 Aug '26 | 246.90 | 248.00 | 241.15 | 242.85 | −4.25 | −1.72% | 0.01 cr | 243.98 | 53.5% | ₹2 cr |
| 26 Aug '26 | 243.15 | 254.30 | 242.85 | 247.10 | +4.80 | +1.98% | 0.03 cr | 250.19 | 38.6% | ₹8 cr |
| 25 Aug '26 | 241.30 | 244.85 | 238.30 | 242.30 | +1.30 | +0.54% | 0.01 cr | 241.97 | 46.5% | ₹3 cr |
| 24 Aug '26 | 241.50 | 250.00 | 239.20 | 241.00 | −0.30 | −0.12% | 0.01 cr | 242.42 | 44.7% | ₹3 cr |
| 21 Aug '26 | 244.05 | 245.60 | 240.05 | 241.30 | −2.15 | −0.88% | 0.01 cr | 243.02 | 37.2% | ₹2 cr |
| 20 Aug '26 | 239.35 | 247.40 | 239.35 | 243.45 | +4.15 | +1.73% | 0.02 cr | 244.30 | 49.6% | ₹4 cr |
| 19 Aug '26 | 240.45 | 243.70 | 236.35 | 239.30 | −1.05 | −0.44% | 0.01 cr | 240.94 | 50.7% | ₹3 cr |
| 18 Aug '26 | 247.50 | 247.50 | 240.00 | 240.35 | −7.15 | −2.89% | 0.02 cr | 242.17 | 57.3% | ₹4 cr |
| 17 Aug '26 | 243.35 | 249.45 | 243.35 | 247.50 | +1.70 | +0.69% | 0.01 cr | 245.54 | 50.3% | ₹3 cr |
| 14 Aug '26 | 250.70 | 250.90 | 243.95 | 245.80 | −5.20 | −2.07% | 0.01 cr | 246.52 | 57.9% | ₹3 cr |
| 13 Aug '26 | 245.90 | 252.95 | 244.75 | 251.00 | +6.00 | +2.45% | 0.02 cr | 249.40 | 41.7% | ₹4 cr |
| 12 Aug '26 | 251.10 | 252.35 | 244.15 | 245.00 | −4.25 | −1.71% | 0.02 cr | 246.73 | 62.5% | ₹5 cr |
| 11 Aug '26 | 252.65 | 254.10 | 248.30 | 249.25 | −3.45 | −1.37% | 0.01 cr | 250.37 | 54.4% | ₹4 cr |
| 10 Aug '26 | 257.30 | 260.45 | 250.05 | 252.70 | −5.05 | −1.96% | 0.03 cr | 254.73 | 53.6% | ₹7 cr |
| 07 Aug '26 | 256.75 | 260.65 | 254.00 | 257.75 | +1.00 | +0.39% | 0.03 cr | 257.64 | 67.8% | ₹7 cr |
| 06 Aug '26 | 259.35 | 261.70 | 255.00 | 256.75 | −3.75 | −1.44% | 0.01 cr | 258.15 | 51.5% | ₹3 cr |
| 05 Aug '26 | 258.40 | 262.00 | 256.15 | 260.50 | +3.95 | +1.54% | 0.01 cr | 259.19 | 47.5% | ₹4 cr |
| 04 Aug '26 | 263.60 | 263.60 | 250.90 | 256.55 | −5.85 | −2.23% | 0.05 cr | 255.29 | 53.8% | ₹12 cr |
| 03 Aug '26 | 262.55 | 265.55 | 260.40 | 262.40 | +1.30 | +0.50% | 0.01 cr | 263.24 | 51.6% | ₹4 cr |
| 31 Jul '26 | 260.80 | 264.00 | 258.90 | 261.10 | +1.30 | +0.50% | 0.02 cr | 261.50 | 38.3% | ₹4 cr |
| 30 Jul '26 | 263.35 | 266.50 | 257.00 | 259.80 | −6.85 | −2.57% | 0.04 cr | 260.60 | 48.6% | ₹9 cr |
| 29 Jul '26 | 266.95 | 270.20 | 261.55 | 266.65 | −0.30 | −0.11% | 0.03 cr | 266.05 | 41.8% | ₹7 cr |
| 28 Jul '26 | 274.00 | 274.00 | 265.00 | 266.95 | +0.95 | +0.36% | 0.02 cr | 268.01 | 43.7% | ₹5 cr |
| 27 Jul '26 | 269.90 | 272.90 | 263.85 | 266.00 | +4.50 | +1.72% | 0.04 cr | 269.47 | 40.6% | ₹11 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.
