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 | 249.55 | 249.95 | 242.40 | 243.71 | −4.40 | −1.77% | 0.01 cr | 244.86 | 60.8% | ₹3 cr |
| 03 Sep '26 | 247.30 | 249.80 | 246.42 | 248.11 | +0.97 | +0.39% | 0.00 cr | 247.94 | 46.3% | ₹1 cr |
| 02 Sep '26 | 250.50 | 250.50 | 246.10 | 247.14 | −2.84 | −1.14% | 0.01 cr | 248.31 | 24.9% | ₹2 cr |
| 01 Sep '26 | 250.00 | 251.90 | 247.21 | 249.98 | +1.33 | +0.53% | 0.01 cr | 249.74 | 61.7% | ₹1 cr |
| 31 Aug '26 | 249.30 | 250.55 | 246.50 | 248.65 | −0.65 | −0.26% | 0.00 cr | 248.60 | 40.6% | ₹1 cr |
| 28 Aug '26 | 247.50 | 251.60 | 246.65 | 249.30 | +1.35 | +0.54% | 0.00 cr | 248.24 | 46.7% | ₹1 cr |
| 27 Aug '26 | 251.70 | 252.00 | 247.05 | 247.95 | −2.30 | −0.92% | 0.00 cr | 248.68 | 59.7% | ₹1 cr |
| 26 Aug '26 | 249.60 | 252.80 | 249.60 | 250.25 | −0.70 | −0.28% | 0.00 cr | 250.79 | 44.7% | ₹1 cr |
| 25 Aug '26 | 251.05 | 252.55 | 249.50 | 250.95 | −0.10 | −0.04% | 0.00 cr | 251.30 | 49.9% | ₹1 cr |
| 24 Aug '26 | 249.00 | 251.95 | 248.65 | 251.05 | +2.25 | +0.90% | 0.00 cr | 250.38 | 51.8% | ₹1 cr |
| 21 Aug '26 | 253.95 | 254.25 | 247.70 | 248.80 | −4.20 | −1.66% | 0.01 cr | 250.06 | 68.1% | ₹2 cr |
| 20 Aug '26 | 248.90 | 254.00 | 248.85 | 253.00 | +4.05 | +1.63% | 0.01 cr | 251.70 | 59.1% | ₹2 cr |
| 19 Aug '26 | 250.80 | 253.95 | 247.10 | 248.95 | −3.10 | −1.23% | 0.00 cr | 251.07 | 50.3% | ₹1 cr |
| 18 Aug '26 | 252.00 | 253.40 | 248.70 | 252.05 | −3.05 | −1.20% | 0.02 cr | 251.44 | 55.2% | ₹5 cr |
| 17 Aug '26 | 255.75 | 259.95 | 251.20 | 255.10 | +1.20 | +0.47% | 0.05 cr | 255.95 | 77.2% | ₹12 cr |
| 14 Aug '26 | 256.30 | 256.30 | 251.00 | 253.90 | −0.85 | −0.33% | 0.01 cr | 253.08 | 47.0% | ₹1 cr |
| 13 Aug '26 | 254.00 | 256.35 | 251.40 | 254.75 | +5.30 | +2.12% | 0.03 cr | 254.19 | 80.5% | ₹9 cr |
| 12 Aug '26 | 247.00 | 252.80 | 245.00 | 249.45 | +1.15 | +0.46% | 0.02 cr | 248.80 | 71.2% | ₹5 cr |
| 11 Aug '26 | 251.30 | 255.20 | 247.50 | 248.30 | −3.05 | −1.21% | 0.02 cr | 251.35 | 50.0% | ₹5 cr |
| 10 Aug '26 | 252.50 | 257.50 | 250.50 | 251.35 | −1.05 | −0.42% | 0.04 cr | 254.37 | 71.5% | ₹9 cr |
| 07 Aug '26 | 250.00 | 252.90 | 249.10 | 252.40 | +1.85 | +0.74% | 0.01 cr | 251.31 | 69.3% | ₹3 cr |
| 06 Aug '26 | 256.00 | 259.40 | 248.50 | 250.55 | −1.55 | −0.61% | 0.03 cr | 254.47 | 62.0% | ₹7 cr |
| 05 Aug '26 | 250.10 | 253.30 | 249.20 | 252.10 | +2.15 | +0.86% | 0.02 cr | 250.36 | 76.5% | ₹6 cr |
| 04 Aug '26 | 250.00 | 253.40 | 249.05 | 249.95 | −2.05 | −0.81% | 0.01 cr | 250.72 | 62.8% | ₹2 cr |
| 03 Aug '26 | 263.80 | 263.80 | 248.15 | 252.00 | −7.10 | −2.74% | 0.01 cr | 253.63 | 54.4% | ₹4 cr |
| 31 Jul '26 | 257.00 | 260.90 | 254.70 | 259.10 | +3.80 | +1.49% | 0.00 cr | 257.48 | 51.6% | ₹1 cr |
| 30 Jul '26 | 258.00 | 258.00 | 253.65 | 255.30 | +0.20 | +0.08% | 0.01 cr | 255.62 | 58.1% | ₹2 cr |
| 29 Jul '26 | 255.00 | 257.70 | 251.85 | 255.10 | +0.45 | +0.18% | 0.01 cr | 255.25 | 49.0% | ₹1 cr |
| 28 Jul '26 | 257.50 | 257.60 | 252.45 | 254.65 | −2.10 | −0.82% | 0.00 cr | 255.38 | 70.1% | ₹1 cr |
| 27 Jul '26 | 257.00 | 258.60 | 252.20 | 256.75 | +4.25 | +1.68% | 0.01 cr | 255.32 | 48.2% | ₹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.
