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 | 249.00 | 260.00 | 247.79 | 258.96 | +10.33 | +4.15% | 0.03 cr | 256.17 | 41.3% | ₹7 cr |
| 03 Sep '26 | 249.92 | 252.80 | 246.90 | 248.63 | −1.29 | −0.52% | 0.02 cr | 250.03 | 39.8% | ₹4 cr |
| 02 Sep '26 | 241.10 | 253.77 | 236.51 | 249.92 | +8.07 | +3.34% | 0.03 cr | 246.36 | 35.8% | ₹8 cr |
| 01 Sep '26 | 244.59 | 247.43 | 234.23 | 241.85 | −4.01 | −1.63% | 0.06 cr | 239.42 | 37.2% | ₹14 cr |
| 31 Aug '26 | 240.01 | 249.30 | 237.00 | 245.86 | +6.05 | +2.52% | 0.05 cr | 244.39 | 33.2% | ₹12 cr |
| 28 Aug '26 | 244.59 | 251.84 | 238.27 | 239.81 | −4.26 | −1.75% | 0.07 cr | 244.86 | 50.6% | ₹16 cr |
| 27 Aug '26 | 252.42 | 254.90 | 241.25 | 244.07 | −11.28 | −4.42% | 0.11 cr | 248.72 | 60.5% | ₹27 cr |
| 26 Aug '26 | 259.75 | 266.00 | 249.10 | 255.35 | −6.10 | −2.33% | 0.16 cr | 259.71 | 13.5% | ₹43 cr |
| 25 Aug '26 | 253.00 | 289.00 | 253.00 | 261.45 | +7.41 | +2.92% | 1.86 cr | 273.01 | 6.4% | ₹508 cr |
| 24 Aug '26 | 252.56 | 254.99 | 248.12 | 254.04 | −0.14 | −0.06% | 0.01 cr | 252.53 | 49.9% | ₹2 cr |
| 21 Aug '26 | 258.00 | 258.30 | 249.00 | 254.18 | −3.64 | −1.41% | 0.01 cr | 255.30 | 58.0% | ₹2 cr |
| 20 Aug '26 | 251.28 | 262.00 | 251.27 | 257.82 | +9.71 | +3.91% | 0.02 cr | 256.89 | 56.5% | ₹5 cr |
| 19 Aug '26 | 250.45 | 252.95 | 245.58 | 248.11 | −2.23 | −0.89% | 0.01 cr | 249.00 | 45.9% | ₹2 cr |
| 18 Aug '26 | 242.02 | 252.32 | 239.70 | 250.34 | +5.53 | +2.26% | 0.01 cr | 248.10 | 53.3% | ₹3 cr |
| 17 Aug '26 | 235.00 | 249.99 | 229.25 | 244.81 | +6.26 | +2.62% | 0.02 cr | 238.88 | 40.6% | ₹6 cr |
| 14 Aug '26 | 242.70 | 245.69 | 237.05 | 238.55 | −5.42 | −2.22% | 0.00 cr | 240.71 | 53.6% | ₹1 cr |
| 13 Aug '26 | 241.57 | 245.00 | 240.56 | 243.97 | +2.40 | +0.99% | 0.00 cr | 242.97 | 55.5% | ₹1 cr |
| 12 Aug '26 | 246.44 | 250.00 | 240.01 | 241.57 | −3.08 | −1.26% | 0.00 cr | 242.37 | 48.8% | ₹1 cr |
| 11 Aug '26 | 241.10 | 246.50 | 238.00 | 244.65 | +3.61 | +1.50% | 0.01 cr | 241.36 | 57.1% | ₹1 cr |
| 10 Aug '26 | 242.22 | 244.99 | 238.02 | 241.04 | −3.17 | −1.30% | 0.00 cr | 241.34 | 51.7% | ₹1 cr |
| 07 Aug '26 | 247.60 | 247.60 | 241.10 | 244.21 | −3.78 | −1.52% | 0.00 cr | 244.50 | 38.7% | ₹1 cr |
| 06 Aug '26 | 243.22 | 255.00 | 240.51 | 247.99 | +4.77 | +1.96% | 0.02 cr | 248.50 | 47.5% | ₹4 cr |
| 05 Aug '26 | 239.88 | 244.78 | 239.88 | 243.22 | +3.35 | +1.40% | 0.01 cr | 242.61 | 57.5% | ₹2 cr |
| 04 Aug '26 | 232.54 | 241.74 | 232.54 | 239.87 | +6.40 | +2.74% | 0.01 cr | 238.65 | 45.2% | ₹2 cr |
| 03 Aug '26 | 236.60 | 239.84 | 231.47 | 233.47 | −2.97 | −1.26% | 0.01 cr | 235.26 | 55.9% | ₹2 cr |
| 31 Jul '26 | 239.82 | 242.94 | 234.37 | 236.44 | +0.65 | +0.28% | 0.01 cr | 238.29 | 40.0% | ₹1 cr |
| 30 Jul '26 | 231.88 | 242.00 | 230.16 | 235.79 | +3.91 | +1.69% | 0.01 cr | 234.47 | 47.9% | ₹2 cr |
| 29 Jul '26 | 229.60 | 235.00 | 229.60 | 231.88 | +2.98 | +1.30% | 0.00 cr | 232.39 | 53.2% | ₹1 cr |
| 28 Jul '26 | 232.62 | 235.00 | 228.10 | 228.90 | −4.83 | −2.07% | 0.00 cr | 230.92 | 57.6% | ₹1 cr |
| 27 Jul '26 | 239.90 | 240.00 | 231.12 | 233.73 | +1.39 | +0.60% | 0.01 cr | 234.45 | 47.8% | ₹2 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.
