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 | 246.85 | 246.85 | 240.50 | 241.70 | −3.55 | −1.45% | 0.01 cr | 242.11 | 55.9% | ₹1 cr |
| 03 Sep '26 | 237.70 | 249.70 | 236.61 | 245.25 | +7.95 | +3.35% | 0.02 cr | 245.36 | 46.0% | ₹4 cr |
| 02 Sep '26 | 234.95 | 239.00 | 232.00 | 237.30 | +2.35 | +1.00% | 0.00 cr | 235.92 | 42.4% | ₹1 cr |
| 01 Sep '26 | 234.35 | 237.21 | 231.29 | 234.95 | +0.60 | +0.26% | 0.01 cr | 234.18 | 41.1% | ₹2 cr |
| 31 Aug '26 | 238.60 | 240.95 | 232.80 | 234.35 | −4.70 | −1.97% | 0.01 cr | 234.69 | 62.9% | ₹3 cr |
| 28 Aug '26 | 239.20 | 242.35 | 237.55 | 239.05 | −0.10 | −0.04% | 0.01 cr | 239.78 | 49.5% | ₹1 cr |
| 27 Aug '26 | 241.65 | 244.20 | 238.40 | 239.15 | −4.00 | −1.65% | 0.00 cr | 240.61 | 70.5% | ₹1 cr |
| 26 Aug '26 | 242.20 | 244.80 | 241.50 | 243.15 | +1.95 | +0.81% | 0.01 cr | 243.24 | 57.4% | ₹2 cr |
| 25 Aug '26 | 242.05 | 243.00 | 239.00 | 241.20 | +0.35 | +0.15% | 0.01 cr | 240.66 | 48.7% | ₹2 cr |
| 24 Aug '26 | 242.20 | 248.50 | 240.00 | 240.85 | −3.40 | −1.39% | 0.02 cr | 243.96 | 56.5% | ₹4 cr |
| 21 Aug '26 | 247.00 | 247.90 | 243.00 | 244.25 | −1.55 | −0.63% | 0.01 cr | 244.60 | 58.5% | ₹3 cr |
| 20 Aug '26 | 247.15 | 252.15 | 245.00 | 245.80 | −1.35 | −0.55% | 0.01 cr | 246.93 | 48.0% | ₹3 cr |
| 19 Aug '26 | 251.50 | 251.50 | 242.00 | 247.15 | −3.15 | −1.26% | 0.01 cr | 246.83 | 40.5% | ₹3 cr |
| 18 Aug '26 | 245.10 | 256.45 | 245.10 | 250.30 | +4.70 | +1.91% | 0.02 cr | 250.77 | 40.3% | ₹6 cr |
| 17 Aug '26 | 247.00 | 247.00 | 242.20 | 245.60 | −1.65 | −0.67% | 0.01 cr | 244.47 | 50.6% | ₹4 cr |
| 14 Aug '26 | 254.60 | 259.10 | 245.80 | 247.25 | −7.35 | −2.89% | 0.02 cr | 250.54 | 52.7% | ₹5 cr |
| 13 Aug '26 | 260.35 | 262.05 | 253.10 | 254.60 | −7.00 | −2.68% | 0.01 cr | 256.20 | 51.9% | ₹3 cr |
| 12 Aug '26 | 270.95 | 272.75 | 260.00 | 261.60 | −12.00 | −4.39% | 0.04 cr | 262.98 | 28.9% | ₹11 cr |
| 11 Aug '26 | 241.90 | 279.65 | 239.75 | 273.60 | +33.50 | +13.95% | 0.92 cr | 271.27 | 4.5% | ₹250 cr |
| 10 Aug '26 | 247.00 | 247.00 | 239.00 | 240.10 | −6.85 | −2.77% | 0.02 cr | 241.74 | 64.3% | ₹5 cr |
| 07 Aug '26 | 252.05 | 257.75 | 246.00 | 246.95 | −8.40 | −3.29% | 0.01 cr | 250.38 | 58.7% | ₹3 cr |
| 06 Aug '26 | 260.00 | 262.00 | 250.10 | 255.35 | −12.05 | −4.51% | 0.03 cr | 254.82 | 53.8% | ₹7 cr |
| 05 Aug '26 | 261.75 | 268.95 | 261.75 | 267.40 | +5.65 | +2.16% | 0.01 cr | 266.31 | 59.6% | ₹3 cr |
| 04 Aug '26 | 260.10 | 263.35 | 260.10 | 261.75 | +1.10 | +0.42% | 0.01 cr | 261.66 | 57.7% | ₹1 cr |
| 03 Aug '26 | 260.00 | 265.45 | 258.30 | 260.65 | −0.25 | −0.10% | 0.02 cr | 261.22 | 56.5% | ₹4 cr |
| 31 Jul '26 | 268.00 | 268.00 | 259.15 | 260.90 | −5.90 | −2.21% | 0.01 cr | 263.29 | 64.3% | ₹2 cr |
| 30 Jul '26 | 270.00 | 271.90 | 265.15 | 266.80 | −2.25 | −0.84% | 0.00 cr | 268.15 | 52.3% | ₹1 cr |
| 29 Jul '26 | 272.00 | 272.00 | 268.20 | 269.05 | −0.60 | −0.22% | 0.00 cr | 269.86 | 52.9% | ₹1 cr |
| 28 Jul '26 | 275.00 | 276.40 | 267.60 | 269.65 | −4.25 | −1.55% | 0.01 cr | 271.54 | 60.6% | ₹2 cr |
| 27 Jul '26 | 279.45 | 283.85 | 272.80 | 273.90 | −5.00 | −1.79% | 0.01 cr | 277.08 | 53.0% | ₹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.
