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 | 245.45 | 246.94 | 241.00 | 243.46 | −1.40 | −0.57% | 0.05 cr | 242.97 | 59.4% | ₹13 cr |
| 03 Sep '26 | 249.30 | 251.24 | 243.52 | 244.86 | −4.44 | −1.78% | 0.03 cr | 246.38 | 59.6% | ₹8 cr |
| 02 Sep '26 | 248.00 | 254.00 | 245.62 | 249.30 | +1.63 | +0.66% | 0.06 cr | 250.16 | 50.9% | ₹16 cr |
| 01 Sep '26 | 242.70 | 248.99 | 242.35 | 247.67 | +4.07 | +1.67% | 0.06 cr | 247.18 | 59.8% | ₹15 cr |
| 31 Aug '26 | 241.35 | 248.70 | 238.30 | 243.60 | +1.05 | +0.43% | 0.58 cr | 243.49 | 68.4% | ₹142 cr |
| 28 Aug '26 | 241.00 | 244.65 | 239.50 | 242.55 | +2.60 | +1.08% | 0.13 cr | 241.24 | 71.2% | ₹30 cr |
| 27 Aug '26 | 247.00 | 248.30 | 239.00 | 239.95 | −6.20 | −2.52% | 0.10 cr | 242.50 | 79.0% | ₹24 cr |
| 26 Aug '26 | 246.50 | 249.30 | 244.40 | 246.15 | +1.30 | +0.53% | 0.05 cr | 246.32 | 60.8% | ₹11 cr |
| 25 Aug '26 | 248.00 | 248.60 | 243.25 | 244.85 | −3.95 | −1.59% | 0.05 cr | 244.89 | 52.3% | ₹12 cr |
| 24 Aug '26 | 248.35 | 251.40 | 246.75 | 248.80 | +1.80 | +0.73% | 0.05 cr | 248.92 | 64.7% | ₹13 cr |
| 21 Aug '26 | 249.60 | 251.50 | 245.35 | 247.00 | −2.55 | −1.02% | 0.06 cr | 248.52 | 66.4% | ₹16 cr |
| 20 Aug '26 | 246.05 | 253.20 | 244.50 | 249.55 | +3.55 | +1.44% | 0.08 cr | 249.12 | 59.6% | ₹19 cr |
| 19 Aug '26 | 248.00 | 249.00 | 240.50 | 246.00 | −3.50 | −1.40% | 0.15 cr | 243.76 | 59.8% | ₹36 cr |
| 18 Aug '26 | 254.35 | 254.40 | 248.25 | 249.50 | −4.85 | −1.91% | 0.10 cr | 249.97 | 58.9% | ₹25 cr |
| 17 Aug '26 | 263.55 | 264.85 | 252.30 | 254.35 | −9.10 | −3.45% | 0.12 cr | 255.93 | 57.8% | ₹31 cr |
| 14 Aug '26 | 265.95 | 267.95 | 262.00 | 263.45 | −2.50 | −0.94% | 0.09 cr | 264.77 | 70.3% | ₹24 cr |
| 13 Aug '26 | 256.50 | 268.00 | 254.60 | 265.95 | +10.35 | +4.05% | 0.06 cr | 263.77 | 54.9% | ₹15 cr |
| 12 Aug '26 | 263.05 | 264.45 | 253.40 | 255.60 | −10.50 | −3.95% | 0.13 cr | 255.73 | 67.3% | ₹34 cr |
| 11 Aug '26 | 279.35 | 279.35 | 265.00 | 266.10 | −13.25 | −4.74% | 0.09 cr | 268.87 | 58.5% | ₹23 cr |
| 10 Aug '26 | 275.00 | 288.00 | 270.50 | 279.35 | +6.20 | +2.27% | 0.11 cr | 280.45 | 37.9% | ₹30 cr |
| 07 Aug '26 | 279.00 | 279.00 | 272.00 | 273.15 | −4.40 | −1.59% | 0.02 cr | 274.99 | 62.4% | ₹6 cr |
| 06 Aug '26 | 275.00 | 279.40 | 275.00 | 277.55 | +3.65 | +1.33% | 0.04 cr | 277.22 | 65.4% | ₹10 cr |
| 05 Aug '26 | 280.00 | 280.15 | 272.00 | 273.90 | −5.50 | −1.97% | 0.04 cr | 276.10 | 67.0% | ₹11 cr |
| 04 Aug '26 | 275.40 | 280.50 | 273.05 | 279.40 | +4.00 | +1.45% | 0.05 cr | 278.36 | 62.6% | ₹13 cr |
| 03 Aug '26 | 267.70 | 278.60 | 267.50 | 275.40 | +11.70 | +4.44% | 0.13 cr | 274.66 | 65.2% | ₹36 cr |
| 31 Jul '26 | 272.00 | 272.75 | 259.60 | 263.70 | −4.80 | −1.79% | 0.13 cr | 263.52 | 68.8% | ₹33 cr |
| 30 Jul '26 | 278.35 | 278.50 | 267.65 | 268.50 | −9.15 | −3.30% | 0.06 cr | 271.00 | 63.4% | ₹16 cr |
| 29 Jul '26 | 271.75 | 278.35 | 271.75 | 277.65 | +6.10 | +2.25% | 0.03 cr | 276.47 | 59.7% | ₹8 cr |
| 28 Jul '26 | 272.60 | 276.00 | 269.45 | 271.55 | −1.05 | −0.39% | 0.03 cr | 272.07 | 61.3% | ₹9 cr |
| 27 Jul '26 | 278.00 | 278.00 | 272.00 | 272.60 | −1.30 | −0.47% | 0.02 cr | 274.11 | 55.8% | ₹5 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.
