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 | 246.55 | 250.90 | 244.55 | 247.10 | +0.55 | +0.22% | 0.37 cr | 247.44 | 47.1% | ₹92 cr |
| 03 Sep '26 | 239.00 | 251.00 | 237.20 | 246.55 | +10.25 | +4.34% | 1.03 cr | 246.86 | 46.9% | ₹254 cr |
| 02 Sep '26 | 238.90 | 243.00 | 234.15 | 236.30 | −4.05 | −1.69% | 1.05 cr | 239.30 | 31.2% | ₹251 cr |
| 01 Sep '26 | 246.00 | 247.70 | 237.50 | 240.35 | −21.71 | −8.28% | 13.54 cr | 241.33 | 65.1% | ₹3,268 cr |
| 31 Aug '26 | 253.72 | 265.70 | 248.38 | 262.06 | +10.12 | +4.02% | 0.63 cr | 260.75 | 58.2% | ₹165 cr |
| 28 Aug '26 | 252.80 | 259.20 | 247.45 | 251.94 | −0.86 | −0.34% | 0.14 cr | 252.97 | 43.3% | ₹36 cr |
| 27 Aug '26 | 255.10 | 260.26 | 252.01 | 252.80 | −1.46 | −0.57% | 0.09 cr | 255.96 | 40.9% | ₹23 cr |
| 26 Aug '26 | 260.80 | 262.88 | 252.76 | 254.26 | −4.06 | −1.57% | 0.10 cr | 257.10 | 48.6% | ₹27 cr |
| 25 Aug '26 | 265.70 | 267.26 | 257.40 | 258.32 | −5.16 | −1.96% | 0.16 cr | 261.03 | 52.6% | ₹42 cr |
| 24 Aug '26 | 264.00 | 273.75 | 261.70 | 263.48 | −2.13 | −0.80% | 0.24 cr | 268.12 | 38.8% | ₹63 cr |
| 21 Aug '26 | 270.90 | 274.03 | 262.40 | 265.61 | −4.49 | −1.66% | 0.40 cr | 267.51 | 57.4% | ₹106 cr |
| 20 Aug '26 | 252.00 | 273.00 | 251.00 | 270.10 | +19.30 | +7.70% | 0.65 cr | 264.20 | 38.3% | ₹171 cr |
| 19 Aug '26 | 246.25 | 255.70 | 244.50 | 250.80 | +5.65 | +2.30% | 0.55 cr | 251.25 | 52.4% | ₹138 cr |
| 18 Aug '26 | 242.95 | 246.53 | 242.60 | 245.15 | +2.16 | +0.89% | 0.08 cr | 245.20 | 62.1% | ₹20 cr |
| 17 Aug '26 | 245.00 | 250.43 | 242.05 | 242.99 | −1.61 | −0.66% | 0.18 cr | 246.50 | 54.8% | ₹45 cr |
| 14 Aug '26 | 247.80 | 252.50 | 243.00 | 244.60 | −2.64 | −1.07% | 0.20 cr | 248.34 | 56.4% | ₹49 cr |
| 13 Aug '26 | 245.00 | 251.50 | 241.67 | 247.24 | +3.60 | +1.48% | 0.26 cr | 247.99 | 41.5% | ₹65 cr |
| 12 Aug '26 | 244.27 | 259.83 | 236.29 | 243.64 | +7.86 | +3.33% | 1.54 cr | 248.61 | 30.9% | ₹382 cr |
| 11 Aug '26 | 231.90 | 237.00 | 228.21 | 235.78 | +6.80 | +2.97% | 0.05 cr | 233.70 | 58.2% | ₹11 cr |
| 10 Aug '26 | 228.64 | 232.33 | 224.72 | 228.98 | +4.26 | +1.90% | 0.03 cr | 230.11 | 52.0% | ₹7 cr |
| 07 Aug '26 | 228.98 | 230.78 | 223.62 | 224.72 | −4.26 | −1.86% | 0.05 cr | 226.15 | 70.8% | ₹12 cr |
| 06 Aug '26 | 229.50 | 230.27 | 227.89 | 228.98 | −0.89 | −0.39% | 0.01 cr | 229.07 | 61.0% | ₹3 cr |
| 05 Aug '26 | 227.71 | 230.59 | 226.35 | 229.87 | +2.16 | +0.95% | 0.02 cr | 228.29 | 62.6% | ₹6 cr |
| 04 Aug '26 | 226.60 | 229.59 | 225.58 | 227.71 | +1.01 | +0.45% | 0.02 cr | 227.98 | 54.9% | ₹4 cr |
| 03 Aug '26 | 225.00 | 229.40 | 223.29 | 226.70 | +4.28 | +1.92% | 0.03 cr | 226.27 | 48.1% | ₹6 cr |
| 31 Jul '26 | 231.00 | 233.65 | 221.24 | 222.42 | −8.30 | −3.60% | 0.05 cr | 225.73 | 62.5% | ₹11 cr |
| 30 Jul '26 | 235.72 | 235.91 | 229.80 | 230.72 | −3.72 | −1.59% | 0.02 cr | 232.09 | 52.6% | ₹4 cr |
| 29 Jul '26 | 238.00 | 239.15 | 234.00 | 234.44 | −0.63 | −0.27% | 0.03 cr | 235.88 | 53.0% | ₹6 cr |
| 28 Jul '26 | 239.00 | 239.88 | 234.43 | 235.07 | −3.99 | −1.67% | 0.01 cr | 236.75 | 48.7% | ₹3 cr |
| 27 Jul '26 | 232.80 | 240.07 | 231.45 | 239.06 | +6.00 | +2.57% | 0.02 cr | 237.60 | 50.2% | ₹6 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.
