End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 249.75 | 249.75 | 249.75 | 249.75 | −5.05 | −1.98% | 0.01 cr | 249.75 | 100.0% | ₹2 cr |
| 24 Aug '26 | 254.80 | 254.80 | 254.80 | 254.80 | −5.20 | −2.00% | 0.00 cr | 254.80 | 100.0% | ₹0 cr |
| 14 Aug '26 | 244.20 | 260.00 | 244.15 | 260.00 | +3.00 | +1.17% | 0.00 cr | 249.45 | 100.0% | ₹0 cr |
| 13 Aug '26 | 251.60 | 257.00 | 240.40 | 257.00 | +8.60 | +3.46% | 0.00 cr | 250.67 | 87.5% | ₹0 cr |
| 12 Aug '26 | 224.95 | 248.40 | 224.95 | 248.40 | +11.70 | +4.94% | 0.00 cr | 232.77 | 100.0% | ₹0 cr |
| 11 Aug '26 | 223.75 | 236.70 | 223.75 | 236.70 | +11.25 | +4.99% | 0.00 cr | 226.73 | 100.0% | ₹0 cr |
| 10 Aug '26 | 217.90 | 225.45 | 217.90 | 225.45 | +6.50 | +2.97% | 0.00 cr | 221.68 | 100.0% | ₹0 cr |
| 07 Aug '26 | 218.95 | 218.95 | 218.95 | 218.95 | −0.70 | −0.32% | 0.00 cr | 218.95 | 100.0% | ₹0 cr |
| 06 Aug '26 | 212.90 | 219.65 | 212.90 | 219.65 | +2.45 | +1.13% | 0.00 cr | 216.28 | 100.0% | ₹0 cr |
| 05 Aug '26 | 217.20 | 217.20 | 217.20 | 217.20 | +4.25 | +2.00% | 0.00 cr | 217.20 | 100.0% | ₹0 cr |
| 04 Aug '26 | 204.80 | 212.95 | 204.80 | 212.95 | +4.05 | +1.94% | 0.00 cr | 208.88 | 75.0% | ₹0 cr |
| 03 Aug '26 | 204.95 | 208.90 | 204.95 | 208.90 | +3.95 | +1.93% | 0.00 cr | 206.93 | 100.0% | ₹0 cr |
| 31 Jul '26 | 201.00 | 204.95 | 201.00 | 204.95 | +4.00 | +1.99% | 0.00 cr | 203.63 | 100.0% | ₹0 cr |
| 30 Jul '26 | 193.60 | 200.95 | 193.60 | 200.95 | +3.50 | +1.77% | 0.00 cr | 197.28 | 100.0% | ₹0 cr |
| 29 Jul '26 | 197.60 | 197.60 | 197.45 | 197.45 | +3.70 | +1.91% | 0.00 cr | 197.53 | 100.0% | ₹0 cr |
| 28 Jul '26 | 193.75 | 193.75 | 193.75 | 193.75 | +3.75 | +1.97% | 0.00 cr | 193.75 | 100.0% | ₹0 cr |
| 27 Jul '26 | 182.75 | 190.00 | 182.75 | 190.00 | +3.55 | +1.90% | 0.00 cr | 183.96 | 100.0% | ₹0 cr |
| 24 Jul '26 | 186.45 | 186.45 | 186.45 | 186.45 | +3.45 | +1.89% | 0.00 cr | 186.45 | 100.0% | ₹0 cr |
| 23 Jul '26 | 183.00 | 183.00 | 183.00 | 183.00 | +3.55 | +1.98% | 0.00 cr | 183.00 | 100.0% | ₹0 cr |
| 22 Jul '26 | 175.95 | 179.45 | 175.95 | 179.45 | +3.50 | +1.99% | 0.00 cr | 177.12 | 100.0% | ₹0 cr |
| 21 Jul '26 | 175.95 | 175.95 | 175.95 | 175.95 | +3.45 | +2.00% | 0.00 cr | 175.95 | 100.0% | ₹0 cr |
| 20 Jul '26 | 172.50 | 172.50 | 172.50 | 172.50 | −3.50 | −1.99% | 0.00 cr | 172.50 | 100.0% | ₹0 cr |
| 17 Jul '26 | 176.00 | 176.00 | 176.00 | 176.00 | −3.00 | −1.68% | 0.00 cr | 176.00 | 100.0% | ₹0 cr |
| 16 Jul '26 | 179.00 | 179.00 | 179.00 | 179.00 | −3.65 | −2.00% | 0.00 cr | 179.00 | 100.0% | ₹0 cr |
| 15 Jul '26 | 182.65 | 182.65 | 182.65 | 182.65 | −3.70 | −1.99% | 0.00 cr | 182.65 | 100.0% | ₹0 cr |
| 14 Jul '26 | 186.35 | 186.35 | 186.35 | 186.35 | −3.80 | −2.00% | 0.00 cr | 186.35 | 100.0% | ₹0 cr |
| 10 Jul '26 | 190.15 | 190.15 | 190.15 | 190.15 | −3.85 | −1.98% | 0.00 cr | 190.15 | 100.0% | ₹0 cr |
| 03 Jul '26 | 194.00 | 194.00 | 194.00 | 194.00 | −3.95 | −2.00% | 0.00 cr | 194.00 | 100.0% | ₹0 cr |
| 02 Jul '26 | 197.95 | 197.95 | 197.95 | 197.95 | −4.00 | −1.98% | 0.00 cr | 197.95 | 100.0% | ₹0 cr |
| 30 Jun '26 | 185.40 | 201.95 | 185.40 | 201.95 | +6.80 | +3.48% | 0.02 cr | 185.83 | 100.0% | ₹3 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.
