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 | 242.37 | 242.37 | 239.00 | 239.00 | −1.44 | −0.60% | 0.78 cr | 240.10 | 66.4% | ₹188 cr |
| 03 Sep '26 | 241.57 | 244.16 | 240.16 | 240.44 | −0.76 | −0.32% | 0.48 cr | 241.89 | 51.6% | ₹116 cr |
| 02 Sep '26 | 237.50 | 241.25 | 235.84 | 241.20 | +3.50 | +1.47% | 0.96 cr | 239.74 | 60.3% | ₹231 cr |
| 01 Sep '26 | 238.00 | 240.20 | 236.68 | 237.70 | −0.90 | −0.38% | 1.31 cr | 238.38 | 38.0% | ₹313 cr |
| 31 Aug '26 | 241.20 | 241.27 | 236.30 | 238.60 | −3.30 | −1.36% | 0.99 cr | 237.67 | 57.5% | ₹235 cr |
| 28 Aug '26 | 241.15 | 241.90 | 239.50 | 241.90 | +0.90 | +0.37% | 0.36 cr | 240.50 | 46.9% | ₹86 cr |
| 27 Aug '26 | 244.33 | 244.62 | 240.00 | 241.00 | −1.50 | −0.62% | 0.45 cr | 241.40 | 52.6% | ₹108 cr |
| 26 Aug '26 | 242.00 | 245.59 | 242.00 | 242.50 | +1.50 | +0.62% | 0.48 cr | 243.80 | 47.5% | ₹116 cr |
| 25 Aug '26 | 241.50 | 242.90 | 239.90 | 241.00 | −0.50 | −0.21% | 1.13 cr | 241.18 | 58.9% | ₹273 cr |
| 24 Aug '26 | 245.55 | 246.12 | 239.90 | 241.50 | −5.50 | −2.23% | 1.53 cr | 241.70 | 52.1% | ₹369 cr |
| 21 Aug '26 | 244.00 | 247.00 | 243.50 | 247.00 | +2.50 | +1.02% | 0.79 cr | 244.36 | 61.3% | ₹193 cr |
| 20 Aug '26 | 246.50 | 247.15 | 244.25 | 244.50 | −0.50 | −0.20% | 0.56 cr | 245.77 | 60.7% | ₹138 cr |
| 19 Aug '26 | 244.07 | 245.55 | 243.15 | 245.00 | +1.00 | +0.41% | 0.63 cr | 244.57 | 51.5% | ₹153 cr |
| 18 Aug '26 | 245.42 | 247.28 | 243.90 | 244.00 | −2.55 | −1.03% | 0.35 cr | 245.14 | 51.4% | ₹86 cr |
| 17 Aug '26 | 247.60 | 248.11 | 243.11 | 246.55 | −1.67 | −0.67% | 0.71 cr | 245.90 | 44.7% | ₹174 cr |
| 14 Aug '26 | 248.00 | 250.79 | 247.50 | 248.22 | +0.22 | +0.09% | 0.78 cr | 249.10 | 45.9% | ₹195 cr |
| 13 Aug '26 | 250.99 | 250.99 | 247.64 | 248.00 | −3.00 | −1.20% | 0.35 cr | 248.61 | 60.9% | ₹88 cr |
| 12 Aug '26 | 246.00 | 251.40 | 245.50 | 251.00 | +4.80 | +1.95% | 0.83 cr | 249.79 | 49.3% | ₹207 cr |
| 11 Aug '26 | 247.00 | 247.47 | 243.60 | 246.20 | −1.61 | −0.65% | 1.36 cr | 245.68 | 65.0% | ₹334 cr |
| 10 Aug '26 | 250.11 | 250.98 | 246.17 | 247.81 | −2.89 | −1.15% | 0.69 cr | 248.75 | 53.7% | ₹171 cr |
| 07 Aug '26 | 249.99 | 251.25 | 248.02 | 250.70 | −0.30 | −0.12% | 0.75 cr | 249.86 | 48.0% | ₹187 cr |
| 06 Aug '26 | 246.11 | 251.00 | 245.60 | 251.00 | +5.40 | +2.20% | 0.96 cr | 248.62 | 52.2% | ₹240 cr |
| 05 Aug '26 | 247.50 | 249.84 | 245.60 | 245.60 | +0.60 | +0.24% | 0.92 cr | 247.52 | 54.1% | ₹229 cr |
| 04 Aug '26 | 247.19 | 249.15 | 245.00 | 245.00 | −2.25 | −0.91% | 0.41 cr | 246.85 | 45.4% | ₹102 cr |
| 03 Aug '26 | 244.05 | 248.48 | 244.00 | 247.25 | +4.65 | +1.92% | 0.85 cr | 246.77 | 56.0% | ₹210 cr |
| 31 Jul '26 | 243.00 | 244.50 | 242.10 | 242.60 | +0.95 | +0.39% | 0.78 cr | 243.04 | 63.2% | ₹189 cr |
| 30 Jul '26 | 243.00 | 243.00 | 240.10 | 241.65 | −1.70 | −0.70% | 0.94 cr | 241.74 | 47.3% | ₹228 cr |
| 29 Jul '26 | 239.90 | 244.90 | 239.35 | 243.35 | +4.15 | +1.73% | 1.00 cr | 243.21 | 58.7% | ₹243 cr |
| 28 Jul '26 | 242.80 | 244.70 | 238.45 | 239.20 | −4.80 | −1.97% | 0.85 cr | 240.36 | 42.3% | ₹205 cr |
| 27 Jul '26 | 243.50 | 247.70 | 241.90 | 244.00 | −2.45 | −0.99% | 1.47 cr | 244.93 | 32.7% | ₹360 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.
