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 | 249.98 | 257.25 | 246.00 | 252.88 | +7.88 | +3.22% | 0.03 cr | 253.10 | — | ₹8 cr |
| 03 Sep '26 | 235.15 | 245.00 | 235.15 | 245.00 | +11.66 | +5.00% | 0.02 cr | 244.14 | — | ₹4 cr |
| 02 Sep '26 | 227.10 | 236.00 | 227.10 | 233.34 | +2.67 | +1.16% | 0.00 cr | 232.69 | — | ₹1 cr |
| 01 Sep '26 | 232.10 | 240.00 | 230.00 | 230.67 | −4.13 | −1.76% | 0.01 cr | 233.05 | — | ₹2 cr |
| 31 Aug '26 | 241.90 | 241.90 | 234.55 | 234.80 | −4.45 | −1.86% | 0.00 cr | 236.60 | — | ₹1 cr |
| 28 Aug '26 | 240.55 | 241.00 | 236.90 | 239.25 | −1.30 | −0.54% | 0.01 cr | 238.28 | — | ₹2 cr |
| 27 Aug '26 | 244.50 | 246.50 | 238.50 | 240.55 | −2.25 | −0.93% | 0.01 cr | 241.94 | — | ₹2 cr |
| 26 Aug '26 | 244.00 | 246.00 | 235.10 | 242.80 | +2.20 | +0.91% | 0.01 cr | 241.05 | — | ₹2 cr |
| 25 Aug '26 | 242.00 | 246.30 | 240.05 | 240.60 | −7.25 | −2.93% | 0.01 cr | 242.80 | — | ₹2 cr |
| 24 Aug '26 | 255.30 | 255.30 | 246.30 | 247.85 | +4.70 | +1.93% | 0.03 cr | 253.06 | — | ₹8 cr |
| 21 Aug '26 | 231.00 | 243.15 | 230.10 | 243.15 | +11.55 | +4.99% | 0.02 cr | 240.22 | — | ₹4 cr |
| 20 Aug '26 | 228.90 | 235.00 | 226.65 | 231.60 | +4.60 | +2.03% | 0.01 cr | 230.48 | — | ₹3 cr |
| 19 Aug '26 | 228.00 | 231.90 | 224.00 | 227.00 | +0.10 | +0.04% | 0.01 cr | 225.51 | — | ₹3 cr |
| 18 Aug '26 | 231.00 | 232.80 | 225.15 | 226.90 | −2.95 | −1.28% | 0.02 cr | 228.17 | — | ₹4 cr |
| 17 Aug '26 | 249.80 | 249.80 | 227.05 | 229.85 | −9.10 | −3.81% | 0.02 cr | 236.94 | — | ₹6 cr |
| 14 Aug '26 | 227.60 | 238.95 | 224.45 | 238.95 | +11.35 | +4.99% | 0.02 cr | 236.69 | — | ₹4 cr |
| 13 Aug '26 | 228.65 | 233.50 | 224.15 | 227.60 | −1.05 | −0.46% | 0.01 cr | 228.09 | — | ₹2 cr |
| 12 Aug '26 | 233.80 | 233.80 | 224.00 | 228.65 | +0.70 | +0.31% | 0.01 cr | 228.16 | — | ₹3 cr |
| 11 Aug '26 | 232.50 | 233.50 | 223.00 | 227.95 | −4.55 | −1.96% | 0.02 cr | 227.08 | — | ₹4 cr |
| 10 Aug '26 | 232.30 | 237.15 | 227.05 | 232.50 | +0.40 | +0.17% | 0.05 cr | 231.92 | 36.9% | ₹13 cr |
| 07 Aug '26 | 246.60 | 251.00 | 230.75 | 232.10 | −20.40 | −8.08% | 0.14 cr | 237.34 | 50.4% | ₹33 cr |
| 06 Aug '26 | 261.00 | 264.50 | 247.90 | 252.50 | −7.50 | −2.88% | 0.05 cr | 256.99 | 36.3% | ₹12 cr |
| 05 Aug '26 | 261.00 | 266.80 | 254.35 | 260.00 | +0.30 | +0.12% | 0.06 cr | 262.81 | 32.4% | ₹16 cr |
| 04 Aug '26 | 258.70 | 263.40 | 255.05 | 259.70 | −0.20 | −0.08% | 0.07 cr | 258.80 | 30.8% | ₹18 cr |
| 03 Aug '26 | 255.05 | 267.85 | 248.55 | 259.90 | +7.52 | +2.98% | 0.19 cr | 260.77 | 27.4% | ₹50 cr |
| 31 Jul '26 | 243.49 | 257.80 | 239.55 | 252.38 | +10.82 | +4.48% | 0.32 cr | 251.52 | 19.5% | ₹81 cr |
| 30 Jul '26 | 269.00 | 271.94 | 238.20 | 241.56 | −20.92 | −7.97% | 0.73 cr | 257.08 | 17.8% | ₹187 cr |
| 29 Jul '26 | 231.00 | 271.40 | 215.50 | 262.48 | +29.73 | +12.77% | 3.82 cr | 249.70 | 10.3% | ₹953 cr |
| 28 Jul '26 | 213.36 | 235.80 | 210.61 | 232.75 | +18.69 | +8.73% | 0.09 cr | 228.62 | 29.8% | ₹21 cr |
| 27 Jul '26 | 211.17 | 217.35 | 208.84 | 214.06 | +2.67 | +1.26% | 0.01 cr | 213.78 | 65.8% | ₹2 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.
