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 | 243.54 | 245.39 | 240.00 | 240.99 | −3.77 | −1.54% | 0.00 cr | 242.97 | 80.7% | ₹0 cr |
| 03 Sep '26 | 245.90 | 246.00 | 240.71 | 244.76 | +1.11 | +0.46% | 0.00 cr | 244.19 | 71.6% | ₹0 cr |
| 02 Sep '26 | 242.00 | 244.50 | 239.00 | 243.65 | +1.64 | +0.68% | 0.00 cr | 241.99 | 62.6% | ₹0 cr |
| 01 Sep '26 | 241.50 | 245.00 | 239.74 | 242.01 | +0.44 | +0.18% | 0.00 cr | 242.55 | 43.6% | ₹0 cr |
| 31 Aug '26 | 242.99 | 245.87 | 238.00 | 241.57 | −1.70 | −0.70% | 0.00 cr | 242.12 | 43.9% | ₹0 cr |
| 28 Aug '26 | 240.80 | 245.99 | 240.10 | 243.27 | −1.11 | −0.45% | 0.00 cr | 243.16 | 50.1% | ₹0 cr |
| 27 Aug '26 | 245.24 | 246.00 | 240.16 | 244.38 | −0.86 | −0.35% | 0.00 cr | 243.45 | 57.0% | ₹0 cr |
| 26 Aug '26 | 245.00 | 248.00 | 240.07 | 245.24 | −2.93 | −1.18% | 0.00 cr | 244.58 | 54.8% | ₹0 cr |
| 25 Aug '26 | 240.00 | 249.90 | 240.00 | 248.17 | +9.52 | +3.99% | 0.00 cr | 245.54 | 62.4% | ₹0 cr |
| 24 Aug '26 | 244.00 | 245.38 | 236.00 | 238.65 | −2.46 | −1.02% | 0.00 cr | 239.79 | 79.9% | ₹0 cr |
| 21 Aug '26 | 234.00 | 243.60 | 234.00 | 241.11 | +4.65 | +1.97% | 0.00 cr | 239.87 | 60.8% | ₹0 cr |
| 20 Aug '26 | 238.00 | 242.00 | 234.17 | 236.46 | −2.52 | −1.05% | 0.00 cr | 237.12 | 63.6% | ₹0 cr |
| 19 Aug '26 | 240.00 | 241.00 | 233.02 | 238.98 | +2.27 | +0.96% | 0.00 cr | 236.97 | 66.0% | ₹0 cr |
| 18 Aug '26 | 235.85 | 241.11 | 234.00 | 236.71 | +0.86 | +0.36% | 0.00 cr | 236.36 | 57.5% | ₹0 cr |
| 17 Aug '26 | 247.00 | 247.00 | 229.50 | 235.85 | −6.21 | −2.57% | 0.00 cr | 235.34 | 66.6% | ₹0 cr |
| 14 Aug '26 | 240.00 | 252.00 | 238.04 | 242.06 | +2.02 | +0.84% | 0.00 cr | 244.62 | 44.9% | ₹0 cr |
| 13 Aug '26 | 241.00 | 248.00 | 239.52 | 240.04 | −0.68 | −0.28% | 0.00 cr | 240.80 | 59.3% | ₹0 cr |
| 12 Aug '26 | 243.17 | 249.90 | 239.50 | 240.72 | −2.67 | −1.10% | 0.00 cr | 242.10 | 51.2% | ₹0 cr |
| 11 Aug '26 | 247.50 | 252.99 | 239.65 | 243.39 | −3.81 | −1.54% | 0.00 cr | 245.56 | 67.5% | ₹0 cr |
| 10 Aug '26 | 261.00 | 261.00 | 244.44 | 247.20 | −13.59 | −5.21% | 0.00 cr | 252.63 | 73.9% | ₹0 cr |
| 07 Aug '26 | 262.25 | 268.97 | 256.10 | 260.79 | −6.16 | −2.31% | 0.00 cr | 261.41 | 60.9% | ₹0 cr |
| 06 Aug '26 | 267.15 | 274.98 | 260.00 | 266.95 | +4.16 | +1.58% | 0.00 cr | 268.80 | 45.0% | ₹1 cr |
| 05 Aug '26 | 240.00 | 287.60 | 239.00 | 262.79 | +22.97 | +9.58% | 0.02 cr | 271.31 | 22.1% | ₹6 cr |
| 04 Aug '26 | 241.00 | 241.41 | 238.51 | 239.82 | +0.09 | +0.04% | 0.00 cr | 239.92 | 78.3% | ₹0 cr |
| 03 Aug '26 | 243.40 | 244.00 | 239.10 | 239.73 | −3.32 | −1.37% | 0.00 cr | 241.85 | 87.5% | ₹0 cr |
| 31 Jul '26 | 239.35 | 243.50 | 239.00 | 243.05 | +3.71 | +1.55% | 0.00 cr | 241.81 | 84.9% | ₹0 cr |
| 30 Jul '26 | 236.60 | 245.00 | 236.60 | 239.34 | −2.62 | −1.08% | 0.00 cr | 241.13 | 69.1% | ₹0 cr |
| 29 Jul '26 | 246.60 | 247.19 | 241.49 | 241.96 | +1.29 | +0.54% | 0.00 cr | 244.34 | 73.0% | ₹0 cr |
| 28 Jul '26 | 249.71 | 250.42 | 239.99 | 240.67 | −7.17 | −2.89% | 0.00 cr | 242.75 | 81.5% | ₹0 cr |
| 27 Jul '26 | 250.74 | 252.78 | 246.42 | 247.84 | +0.94 | +0.38% | 0.00 cr | 250.40 | 73.8% | ₹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.
