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 | 251.45 | 258.95 | 248.00 | 256.80 | +8.15 | +3.28% | 0.00 cr | 253.05 | 79.2% | ₹0 cr |
| 03 Sep '26 | 251.00 | 251.50 | 242.00 | 248.65 | −1.35 | −0.54% | 0.00 cr | 248.83 | 66.7% | ₹0 cr |
| 02 Sep '26 | 250.40 | 250.40 | 248.10 | 250.00 | +0.00 | +0.00% | 0.00 cr | 249.56 | 75.0% | ₹0 cr |
| 01 Sep '26 | 251.00 | 253.55 | 242.00 | 250.00 | −0.90 | −0.36% | 0.00 cr | 249.67 | 78.6% | ₹0 cr |
| 31 Aug '26 | 250.00 | 250.90 | 250.00 | 250.90 | −0.10 | −0.04% | 0.00 cr | 250.60 | 100.0% | ₹0 cr |
| 28 Aug '26 | 251.15 | 251.15 | 250.00 | 251.00 | +2.95 | +1.19% | 0.00 cr | 250.98 | 97.3% | ₹0 cr |
| 27 Aug '26 | 243.00 | 251.00 | 234.50 | 248.05 | +5.05 | +2.08% | 0.00 cr | 243.03 | 67.6% | ₹0 cr |
| 26 Aug '26 | 244.00 | 244.00 | 239.00 | 243.00 | −1.70 | −0.69% | 0.00 cr | 241.72 | 100.0% | ₹0 cr |
| 25 Aug '26 | 244.60 | 244.75 | 240.00 | 244.70 | +3.55 | +1.47% | 0.00 cr | 243.51 | 100.0% | ₹0 cr |
| 24 Aug '26 | 241.60 | 242.15 | 240.60 | 241.15 | +6.95 | +2.97% | 0.00 cr | 241.37 | 83.3% | ₹0 cr |
| 21 Aug '26 | 243.75 | 243.75 | 233.45 | 234.20 | −8.20 | −3.38% | 0.00 cr | 235.99 | 90.5% | ₹0 cr |
| 20 Aug '26 | 243.00 | 246.45 | 235.05 | 242.40 | +0.90 | +0.37% | 0.00 cr | 244.58 | 80.7% | ₹0 cr |
| 19 Aug '26 | 240.00 | 243.00 | 240.00 | 241.50 | +3.85 | +1.62% | 0.00 cr | 241.57 | 88.2% | ₹0 cr |
| 18 Aug '26 | 245.00 | 254.70 | 235.00 | 237.65 | −7.95 | −3.24% | 0.01 cr | 238.68 | 81.5% | ₹2 cr |
| 17 Aug '26 | 238.00 | 246.20 | 230.00 | 245.60 | +9.70 | +4.11% | 0.02 cr | 232.24 | 97.6% | ₹4 cr |
| 14 Aug '26 | 245.00 | 245.00 | 234.40 | 235.90 | −10.10 | −4.11% | 0.00 cr | 238.03 | 90.0% | ₹0 cr |
| 13 Aug '26 | 243.00 | 246.00 | 243.00 | 246.00 | +3.40 | +1.40% | 0.00 cr | 244.50 | 100.0% | ₹0 cr |
| 12 Aug '26 | 240.45 | 242.60 | 239.35 | 242.60 | +3.25 | +1.36% | 0.00 cr | 241.34 | 57.1% | ₹0 cr |
| 11 Aug '26 | 241.60 | 241.90 | 239.35 | 239.35 | −2.65 | −1.10% | 0.00 cr | 240.98 | 66.7% | ₹0 cr |
| 10 Aug '26 | 243.60 | 244.00 | 236.00 | 242.00 | +1.25 | +0.52% | 0.00 cr | 240.89 | 100.0% | ₹0 cr |
| 07 Aug '26 | 260.60 | 260.60 | 235.00 | 240.75 | −17.55 | −6.79% | 0.00 cr | 242.04 | 74.4% | ₹0 cr |
| 06 Aug '26 | 250.00 | 259.00 | 250.00 | 258.30 | +4.25 | +1.67% | 0.00 cr | 254.41 | 76.9% | ₹0 cr |
| 05 Aug '26 | 256.00 | 257.75 | 253.30 | 254.05 | +1.10 | +0.43% | 0.00 cr | 255.58 | 100.0% | ₹0 cr |
| 04 Aug '26 | 248.60 | 260.00 | 248.60 | 252.95 | +5.45 | +2.20% | 0.00 cr | 254.22 | 70.4% | ₹0 cr |
| 03 Aug '26 | 245.50 | 253.90 | 233.00 | 247.50 | +2.35 | +0.96% | 0.00 cr | 244.89 | 60.0% | ₹0 cr |
| 31 Jul '26 | 240.00 | 245.15 | 240.00 | 245.15 | +4.65 | +1.93% | 0.00 cr | 242.58 | 100.0% | ₹0 cr |
| 30 Jul '26 | 246.00 | 249.00 | 239.00 | 240.50 | −5.60 | −2.28% | 0.00 cr | 245.93 | 88.9% | ₹0 cr |
| 29 Jul '26 | 233.10 | 247.50 | 230.00 | 246.10 | +16.10 | +7.00% | 0.00 cr | 237.05 | 81.2% | ₹1 cr |
| 28 Jul '26 | 230.00 | 233.00 | 230.00 | 230.00 | +0.00 | +0.00% | 0.00 cr | 230.47 | 93.3% | ₹0 cr |
| 27 Jul '26 | 224.30 | 238.00 | 223.45 | 230.00 | +12.90 | +5.94% | 0.01 cr | 229.30 | 73.0% | ₹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.
