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 | 247.90 | 249.00 | 241.00 | 242.18 | −5.05 | −2.04% | 0.18 cr | 243.53 | 53.5% | ₹44 cr |
| 03 Sep '26 | 246.50 | 256.20 | 244.61 | 247.23 | +1.61 | +0.66% | 0.50 cr | 250.92 | 40.4% | ₹126 cr |
| 02 Sep '26 | 245.00 | 248.15 | 241.03 | 245.62 | −1.85 | −0.75% | 0.17 cr | 245.44 | 51.5% | ₹41 cr |
| 01 Sep '26 | 244.34 | 248.63 | 241.35 | 247.47 | +3.13 | +1.28% | 0.22 cr | 245.74 | 56.9% | ₹55 cr |
| 31 Aug '26 | 245.50 | 248.00 | 240.52 | 244.34 | −1.65 | −0.67% | 0.15 cr | 244.66 | 42.6% | ₹37 cr |
| 28 Aug '26 | 246.66 | 248.00 | 243.29 | 245.99 | −0.67 | −0.27% | 0.13 cr | 246.15 | 48.7% | ₹33 cr |
| 27 Aug '26 | 251.00 | 251.40 | 245.00 | 246.66 | −5.00 | −1.99% | 0.19 cr | 247.90 | 51.9% | ₹48 cr |
| 26 Aug '26 | 255.55 | 256.50 | 251.00 | 251.66 | −3.54 | −1.39% | 0.19 cr | 253.71 | 46.0% | ₹49 cr |
| 25 Aug '26 | 257.00 | 258.38 | 248.30 | 255.20 | −0.87 | −0.34% | 0.19 cr | 252.47 | 41.9% | ₹47 cr |
| 24 Aug '26 | 259.99 | 262.38 | 254.25 | 256.07 | −3.15 | −1.22% | 0.23 cr | 258.45 | 42.3% | ₹59 cr |
| 21 Aug '26 | 261.40 | 265.00 | 257.50 | 259.22 | −0.87 | −0.33% | 0.23 cr | 261.92 | 42.2% | ₹61 cr |
| 20 Aug '26 | 264.80 | 271.21 | 259.00 | 260.09 | −2.36 | −0.90% | 0.40 cr | 265.03 | 41.3% | ₹106 cr |
| 19 Aug '26 | 262.00 | 269.00 | 255.14 | 262.45 | +2.60 | +1.00% | 0.54 cr | 263.06 | 36.0% | ₹141 cr |
| 18 Aug '26 | 249.40 | 263.45 | 248.23 | 259.85 | +10.27 | +4.11% | 0.66 cr | 257.55 | 45.4% | ₹170 cr |
| 17 Aug '26 | 250.00 | 252.84 | 247.45 | 249.58 | −0.06 | −0.02% | 0.12 cr | 249.71 | 54.7% | ₹31 cr |
| 14 Aug '26 | 253.00 | 259.00 | 248.83 | 249.64 | −2.65 | −1.05% | 0.39 cr | 253.87 | 40.8% | ₹99 cr |
| 13 Aug '26 | 236.70 | 254.27 | 236.70 | 252.29 | +15.53 | +6.56% | 0.42 cr | 248.10 | 43.0% | ₹104 cr |
| 12 Aug '26 | 241.00 | 241.00 | 233.01 | 236.76 | −3.97 | −1.65% | 0.15 cr | 236.69 | 50.2% | ₹35 cr |
| 11 Aug '26 | 244.99 | 245.50 | 237.06 | 240.73 | −3.40 | −1.39% | 0.19 cr | 241.56 | 38.0% | ₹46 cr |
| 10 Aug '26 | 250.00 | 256.55 | 241.79 | 244.13 | −4.18 | −1.68% | 0.40 cr | 250.43 | 46.1% | ₹101 cr |
| 07 Aug '26 | 240.00 | 252.00 | 239.76 | 248.31 | +9.26 | +3.87% | 0.56 cr | 247.41 | 42.4% | ₹139 cr |
| 06 Aug '26 | 240.00 | 244.15 | 237.53 | 239.05 | −0.90 | −0.38% | 0.22 cr | 240.77 | 46.5% | ₹52 cr |
| 05 Aug '26 | 232.80 | 246.00 | 231.25 | 239.95 | +9.16 | +3.97% | 0.69 cr | 239.92 | 50.5% | ₹166 cr |
| 04 Aug '26 | 233.99 | 235.38 | 230.00 | 230.79 | −2.87 | −1.23% | 0.13 cr | 232.62 | 51.1% | ₹29 cr |
| 03 Aug '26 | 229.70 | 240.68 | 228.20 | 233.66 | +4.50 | +1.96% | 0.42 cr | 235.82 | 40.7% | ₹100 cr |
| 31 Jul '26 | 231.22 | 231.22 | 227.60 | 229.16 | +0.78 | +0.34% | 0.11 cr | 229.34 | 41.6% | ₹26 cr |
| 30 Jul '26 | 215.00 | 229.88 | 215.00 | 228.38 | −0.74 | −0.32% | 0.44 cr | 223.40 | 30.8% | ₹98 cr |
| 29 Jul '26 | 229.39 | 232.20 | 227.61 | 229.12 | +0.84 | +0.37% | 0.24 cr | 229.71 | 49.3% | ₹56 cr |
| 28 Jul '26 | 231.00 | 231.42 | 223.99 | 228.28 | −1.52 | −0.66% | 0.17 cr | 226.85 | 44.0% | ₹38 cr |
| 27 Jul '26 | 232.00 | 232.79 | 227.00 | 229.80 | +0.57 | +0.25% | 0.18 cr | 229.92 | 41.7% | ₹41 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.
