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 | 268.00 | 271.00 | 260.00 | 260.00 | −5.65 | −2.13% | 0.00 cr | 262.91 | 100.0% | ₹0 cr |
| 03 Sep '26 | 253.00 | 265.65 | 253.00 | 265.65 | +12.65 | +5.00% | 0.00 cr | 263.12 | 95.0% | ₹0 cr |
| 02 Sep '26 | 265.00 | 269.00 | 253.00 | 253.00 | −12.00 | −4.53% | 0.00 cr | 259.00 | 77.8% | ₹0 cr |
| 01 Sep '26 | 262.00 | 265.00 | 259.00 | 265.00 | +4.05 | +1.55% | 0.00 cr | 261.72 | 100.0% | ₹0 cr |
| 31 Aug '26 | 250.00 | 262.00 | 246.00 | 260.95 | +10.95 | +4.38% | 0.00 cr | 252.77 | 100.0% | ₹0 cr |
| 28 Aug '26 | 253.00 | 257.00 | 250.00 | 250.00 | −2.85 | −1.13% | 0.00 cr | 254.50 | 100.0% | ₹0 cr |
| 27 Aug '26 | 250.00 | 253.60 | 231.00 | 252.85 | +11.30 | +4.68% | 0.00 cr | 248.42 | 94.4% | ₹1 cr |
| 26 Aug '26 | 250.00 | 253.55 | 241.55 | 241.55 | +0.05 | +0.02% | 0.00 cr | 247.06 | 86.7% | ₹0 cr |
| 25 Aug '26 | 230.00 | 241.50 | 230.00 | 241.50 | +11.50 | +5.00% | 0.00 cr | 239.80 | 100.0% | ₹1 cr |
| 24 Aug '26 | 230.00 | 230.00 | 230.00 | 230.00 | +0.00 | +0.00% | 0.00 cr | 230.00 | 100.0% | ₹0 cr |
| 21 Aug '26 | 241.50 | 241.50 | 230.00 | 230.00 | −10.00 | −4.17% | 0.00 cr | 233.11 | 100.0% | ₹0 cr |
| 20 Aug '26 | 234.00 | 241.90 | 234.00 | 240.00 | +9.20 | +3.99% | 0.00 cr | 239.33 | 96.8% | ₹0 cr |
| 19 Aug '26 | 222.80 | 234.50 | 222.50 | 230.80 | +7.45 | +3.34% | 0.00 cr | 228.00 | 100.0% | ₹0 cr |
| 18 Aug '26 | 229.00 | 229.50 | 215.65 | 223.35 | −2.65 | −1.17% | 0.00 cr | 223.47 | 81.3% | ₹0 cr |
| 17 Aug '26 | 231.60 | 231.60 | 226.00 | 226.00 | −5.60 | −2.42% | 0.00 cr | 228.94 | 100.0% | ₹0 cr |
| 14 Aug '26 | 236.65 | 244.80 | 231.60 | 231.60 | −2.90 | −1.24% | 0.00 cr | 239.72 | 88.9% | ₹0 cr |
| 13 Aug '26 | 240.00 | 240.00 | 232.60 | 234.50 | −8.50 | −3.50% | 0.00 cr | 234.60 | 93.8% | ₹0 cr |
| 12 Aug '26 | 245.95 | 245.95 | 240.00 | 243.00 | +1.25 | +0.52% | 0.00 cr | 243.24 | 100.0% | ₹0 cr |
| 11 Aug '26 | 228.65 | 241.95 | 228.65 | 241.75 | +10.80 | +4.68% | 0.00 cr | 237.34 | 92.0% | ₹0 cr |
| 10 Aug '26 | 227.60 | 235.00 | 226.25 | 230.95 | −5.05 | −2.14% | 0.00 cr | 231.84 | 77.4% | ₹0 cr |
| 07 Aug '26 | 239.95 | 239.95 | 234.05 | 236.00 | −6.20 | −2.56% | 0.00 cr | 237.26 | 100.0% | ₹0 cr |
| 06 Aug '26 | 259.00 | 263.00 | 240.40 | 242.20 | −10.85 | −4.29% | 0.00 cr | 244.53 | 93.6% | ₹1 cr |
| 05 Aug '26 | 252.45 | 259.50 | 246.00 | 253.05 | −3.30 | −1.29% | 0.00 cr | 253.84 | 88.5% | ₹0 cr |
| 04 Aug '26 | 265.00 | 270.00 | 256.25 | 256.35 | −5.10 | −1.95% | 0.00 cr | 260.09 | 66.7% | ₹0 cr |
| 03 Aug '26 | 265.00 | 265.00 | 255.50 | 261.45 | +2.00 | +0.77% | 0.00 cr | 261.49 | 80.0% | ₹0 cr |
| 31 Jul '26 | 253.00 | 261.05 | 236.25 | 259.45 | +10.80 | +4.34% | 0.00 cr | 249.05 | 88.2% | ₹0 cr |
| 30 Jul '26 | 244.05 | 252.00 | 242.00 | 248.65 | −4.85 | −1.91% | 0.00 cr | 246.65 | 100.0% | ₹0 cr |
| 29 Jul '26 | 252.00 | 254.75 | 245.00 | 253.50 | −1.40 | −0.55% | 0.00 cr | 249.01 | 90.9% | ₹0 cr |
| 28 Jul '26 | 260.00 | 267.00 | 254.80 | 254.90 | −5.10 | −1.96% | 0.00 cr | 259.04 | 93.8% | ₹0 cr |
| 27 Jul '26 | 239.55 | 260.45 | 239.55 | 260.00 | +11.00 | +4.42% | 0.00 cr | 256.18 | 96.3% | ₹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.
