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 | 241.90 | 246.95 | 240.02 | 242.85 | +3.34 | +1.39% | 0.00 cr | 243.33 | 72.0% | ₹0 cr |
| 03 Sep '26 | 247.86 | 247.86 | 236.00 | 239.51 | −3.39 | −1.40% | 0.00 cr | 238.35 | 82.7% | ₹1 cr |
| 02 Sep '26 | 248.15 | 253.00 | 240.00 | 242.90 | −5.68 | −2.28% | 0.00 cr | 244.90 | 68.9% | ₹0 cr |
| 01 Sep '26 | 237.55 | 260.00 | 234.01 | 248.58 | +11.07 | +4.66% | 0.00 cr | 246.14 | 58.9% | ₹0 cr |
| 31 Aug '26 | 248.06 | 248.28 | 235.21 | 237.51 | −9.79 | −3.96% | 0.00 cr | 241.28 | 39.3% | ₹0 cr |
| 28 Aug '26 | 245.00 | 254.80 | 243.42 | 247.30 | +0.56 | +0.23% | 0.00 cr | 249.60 | 70.2% | ₹0 cr |
| 27 Aug '26 | 250.00 | 250.00 | 237.25 | 246.74 | +7.52 | +3.14% | 0.00 cr | 244.79 | 55.5% | ₹0 cr |
| 26 Aug '26 | 220.31 | 245.10 | 220.31 | 239.22 | +15.86 | +7.10% | 0.00 cr | 233.09 | 61.1% | ₹0 cr |
| 25 Aug '26 | 229.00 | 230.47 | 216.00 | 223.36 | −5.83 | −2.54% | 0.00 cr | 222.11 | 73.5% | ₹0 cr |
| 24 Aug '26 | 228.07 | 231.00 | 224.10 | 229.19 | +1.12 | +0.49% | 0.00 cr | 227.56 | 60.2% | ₹0 cr |
| 21 Aug '26 | 218.30 | 229.00 | 218.30 | 228.07 | +3.59 | +1.60% | 0.00 cr | 226.38 | 73.0% | ₹0 cr |
| 20 Aug '26 | 227.50 | 227.50 | 223.00 | 224.48 | +0.50 | +0.22% | 0.00 cr | 224.92 | 78.9% | ₹0 cr |
| 19 Aug '26 | 224.15 | 227.67 | 221.00 | 223.98 | +0.69 | +0.31% | 0.00 cr | 224.43 | 76.3% | ₹0 cr |
| 18 Aug '26 | 226.73 | 231.50 | 222.10 | 223.29 | +0.60 | +0.27% | 0.00 cr | 226.64 | 37.1% | ₹1 cr |
| 17 Aug '26 | 228.35 | 232.30 | 220.10 | 222.69 | −1.05 | −0.47% | 0.00 cr | 226.10 | 53.3% | ₹1 cr |
| 14 Aug '26 | 237.39 | 237.40 | 214.68 | 223.74 | −15.77 | −6.58% | 0.00 cr | 222.92 | 65.3% | ₹1 cr |
| 13 Aug '26 | 241.74 | 247.40 | 237.50 | 239.51 | −2.23 | −0.92% | 0.00 cr | 239.63 | 80.0% | ₹0 cr |
| 12 Aug '26 | 240.44 | 248.16 | 239.11 | 241.74 | −1.54 | −0.63% | 0.00 cr | 241.30 | 77.7% | ₹0 cr |
| 11 Aug '26 | 243.93 | 246.37 | 241.10 | 243.28 | +1.33 | +0.55% | 0.00 cr | 243.84 | 75.6% | ₹0 cr |
| 10 Aug '26 | 247.32 | 247.99 | 240.00 | 241.95 | +0.10 | +0.04% | 0.00 cr | 243.83 | 60.8% | ₹0 cr |
| 07 Aug '26 | 240.34 | 243.33 | 236.58 | 241.85 | +1.46 | +0.61% | 0.00 cr | 239.47 | 47.8% | ₹0 cr |
| 06 Aug '26 | 243.65 | 243.65 | 239.75 | 240.39 | +0.64 | +0.27% | 0.00 cr | 241.03 | 89.5% | ₹0 cr |
| 05 Aug '26 | 249.97 | 250.00 | 239.01 | 239.75 | −6.63 | −2.69% | 0.00 cr | 242.35 | 83.9% | ₹0 cr |
| 04 Aug '26 | 248.00 | 254.70 | 243.61 | 246.38 | +0.34 | +0.14% | 0.00 cr | 247.93 | 47.4% | ₹0 cr |
| 03 Aug '26 | 242.00 | 254.99 | 238.10 | 246.04 | +8.64 | +3.64% | 0.00 cr | 247.48 | 58.4% | ₹1 cr |
| 31 Jul '26 | 235.15 | 241.20 | 233.55 | 237.40 | +2.90 | +1.24% | 0.00 cr | 237.05 | 71.5% | ₹0 cr |
| 30 Jul '26 | 241.50 | 241.50 | 233.00 | 234.50 | −1.75 | −0.74% | 0.00 cr | 234.94 | 69.1% | ₹0 cr |
| 29 Jul '26 | 241.95 | 241.95 | 235.00 | 236.25 | −5.55 | −2.30% | 0.00 cr | 237.70 | 45.4% | ₹0 cr |
| 28 Jul '26 | 242.10 | 249.90 | 237.20 | 241.80 | +1.45 | +0.60% | 0.00 cr | 240.72 | 68.0% | ₹0 cr |
| 27 Jul '26 | 246.75 | 248.90 | 238.00 | 240.35 | +0.85 | +0.35% | 0.00 cr | 243.11 | 68.2% | ₹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.
