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 | 245.00 | 248.65 | 241.00 | 244.75 | −0.25 | −0.10% | 0.00 cr | 245.10 | 68.8% | ₹0 cr |
| 03 Sep '26 | 245.10 | 252.00 | 244.00 | 245.00 | −4.35 | −1.74% | 0.00 cr | 246.99 | 62.3% | ₹0 cr |
| 02 Sep '26 | 250.00 | 250.00 | 245.00 | 249.35 | −0.90 | −0.36% | 0.00 cr | 248.55 | 91.4% | ₹0 cr |
| 01 Sep '26 | 252.90 | 255.00 | 249.00 | 250.25 | −0.15 | −0.06% | 0.00 cr | 252.10 | 76.0% | ₹0 cr |
| 31 Aug '26 | 255.00 | 255.00 | 248.00 | 250.40 | −8.70 | −3.36% | 0.00 cr | 251.00 | 68.8% | ₹0 cr |
| 28 Aug '26 | 257.00 | 264.00 | 254.05 | 259.10 | +2.15 | +0.84% | 0.00 cr | 259.15 | 70.0% | ₹0 cr |
| 27 Aug '26 | 249.00 | 258.00 | 247.00 | 256.95 | +7.45 | +2.99% | 0.00 cr | 252.28 | 69.0% | ₹0 cr |
| 26 Aug '26 | 265.05 | 265.05 | 245.50 | 249.50 | −13.75 | −5.22% | 0.00 cr | 252.22 | 71.3% | ₹1 cr |
| 25 Aug '26 | 266.35 | 273.85 | 261.00 | 263.25 | −10.30 | −3.77% | 0.00 cr | 265.43 | 68.6% | ₹0 cr |
| 24 Aug '26 | 273.00 | 279.00 | 264.00 | 273.55 | +13.70 | +5.27% | 0.00 cr | 271.67 | 74.1% | ₹1 cr |
| 21 Aug '26 | 242.25 | 280.50 | 242.25 | 259.85 | +17.60 | +7.27% | 0.00 cr | 264.03 | 64.3% | ₹1 cr |
| 20 Aug '26 | 237.05 | 243.50 | 234.75 | 242.25 | +6.65 | +2.82% | 0.00 cr | 239.42 | 87.2% | ₹0 cr |
| 19 Aug '26 | 230.00 | 238.00 | 229.80 | 235.60 | +1.85 | +0.79% | 0.00 cr | 232.98 | 64.2% | ₹1 cr |
| 18 Aug '26 | 237.50 | 238.00 | 228.00 | 233.75 | −3.75 | −1.58% | 0.00 cr | 233.48 | 84.2% | ₹1 cr |
| 17 Aug '26 | 248.50 | 248.50 | 235.05 | 237.50 | −7.45 | −3.04% | 0.00 cr | 238.42 | 79.0% | ₹1 cr |
| 14 Aug '26 | 241.00 | 245.00 | 236.30 | 244.95 | +2.50 | +1.03% | 0.00 cr | 239.76 | 74.5% | ₹0 cr |
| 13 Aug '26 | 244.70 | 245.60 | 235.00 | 242.45 | −2.25 | −0.92% | 0.00 cr | 240.58 | 63.2% | ₹1 cr |
| 12 Aug '26 | 249.50 | 250.00 | 244.30 | 244.70 | −2.85 | −1.15% | 0.00 cr | 246.67 | 62.2% | ₹0 cr |
| 11 Aug '26 | 246.50 | 249.80 | 246.05 | 247.55 | +0.75 | +0.30% | 0.00 cr | 247.50 | 63.2% | ₹0 cr |
| 10 Aug '26 | 255.90 | 255.90 | 245.50 | 246.80 | −2.55 | −1.02% | 0.00 cr | 248.19 | 66.0% | ₹1 cr |
| 07 Aug '26 | 251.00 | 260.00 | 246.00 | 249.35 | −2.05 | −0.82% | 0.00 cr | 252.24 | 65.8% | ₹1 cr |
| 06 Aug '26 | 256.00 | 257.35 | 250.10 | 251.40 | −8.00 | −3.08% | 0.00 cr | 252.71 | 65.9% | ₹1 cr |
| 05 Aug '26 | 266.45 | 266.45 | 258.00 | 259.40 | −4.85 | −1.84% | 0.00 cr | 262.04 | 64.2% | ₹1 cr |
| 04 Aug '26 | 266.00 | 270.00 | 262.00 | 264.25 | −1.75 | −0.66% | 0.00 cr | 267.03 | 64.6% | ₹1 cr |
| 03 Aug '26 | 270.15 | 273.80 | 264.20 | 266.00 | −4.95 | −1.83% | 0.00 cr | 268.25 | 77.5% | ₹1 cr |
| 31 Jul '26 | 270.40 | 275.00 | 269.25 | 270.95 | −2.40 | −0.88% | 0.00 cr | 271.35 | 85.3% | ₹1 cr |
| 30 Jul '26 | 276.55 | 278.80 | 272.25 | 273.35 | −4.35 | −1.57% | 0.00 cr | 274.89 | 79.4% | ₹1 cr |
| 29 Jul '26 | 279.00 | 280.50 | 274.90 | 277.70 | −1.55 | −0.56% | 0.00 cr | 276.87 | 69.7% | ₹1 cr |
| 28 Jul '26 | 275.45 | 285.00 | 274.75 | 279.25 | +3.90 | +1.42% | 0.00 cr | 278.00 | 61.1% | ₹0 cr |
| 27 Jul '26 | 273.60 | 278.00 | 273.60 | 275.35 | −0.10 | −0.04% | 0.00 cr | 275.74 | 70.6% | ₹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.
