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 | 239.90 | 243.86 | 238.89 | 240.67 | +0.77 | +0.32% | 0.10 cr | 241.17 | 52.5% | ₹24 cr |
| 03 Sep '26 | 240.99 | 243.08 | 237.22 | 239.90 | +0.51 | +0.21% | 0.10 cr | 239.31 | 51.1% | ₹23 cr |
| 02 Sep '26 | 243.41 | 243.41 | 237.01 | 239.39 | −4.02 | −1.65% | 0.20 cr | 239.51 | 55.8% | ₹48 cr |
| 01 Sep '26 | 245.00 | 245.39 | 239.10 | 243.41 | −0.26 | −0.11% | 0.11 cr | 242.01 | 53.4% | ₹26 cr |
| 31 Aug '26 | 239.60 | 248.05 | 237.65 | 243.67 | +3.82 | +1.59% | 0.29 cr | 244.57 | 29.1% | ₹71 cr |
| 28 Aug '26 | 240.60 | 247.00 | 239.00 | 239.85 | −0.48 | −0.20% | 0.08 cr | 241.72 | 42.6% | ₹20 cr |
| 27 Aug '26 | 246.05 | 247.49 | 238.65 | 240.33 | −5.50 | −2.24% | 0.12 cr | 243.03 | 58.4% | ₹30 cr |
| 26 Aug '26 | 245.60 | 246.75 | 239.94 | 245.83 | +1.57 | +0.64% | 0.12 cr | 243.44 | 48.0% | ₹28 cr |
| 25 Aug '26 | 245.27 | 247.04 | 243.24 | 244.26 | −1.01 | −0.41% | 0.06 cr | 244.81 | 55.9% | ₹16 cr |
| 24 Aug '26 | 247.05 | 250.00 | 244.10 | 245.27 | +0.18 | +0.07% | 0.11 cr | 246.95 | 60.4% | ₹28 cr |
| 21 Aug '26 | 248.00 | 251.89 | 244.20 | 245.09 | −2.79 | −1.13% | 0.14 cr | 247.88 | 48.5% | ₹34 cr |
| 20 Aug '26 | 246.51 | 249.10 | 244.72 | 247.88 | +1.78 | +0.72% | 0.13 cr | 247.15 | 48.9% | ₹32 cr |
| 19 Aug '26 | 254.00 | 254.44 | 245.54 | 246.10 | −9.12 | −3.57% | 0.12 cr | 249.62 | 48.0% | ₹30 cr |
| 18 Aug '26 | 251.01 | 256.00 | 248.07 | 255.22 | +4.40 | +1.75% | 0.27 cr | 253.49 | 43.4% | ₹68 cr |
| 17 Aug '26 | 235.43 | 253.00 | 232.90 | 250.82 | +15.39 | +6.54% | 0.44 cr | 246.41 | 43.2% | ₹107 cr |
| 14 Aug '26 | 241.63 | 242.07 | 233.50 | 235.43 | −7.88 | −3.24% | 0.21 cr | 236.16 | 45.4% | ₹51 cr |
| 13 Aug '26 | 229.98 | 246.93 | 229.98 | 243.31 | +14.32 | +6.25% | 0.79 cr | 241.75 | 19.9% | ₹190 cr |
| 12 Aug '26 | 234.18 | 234.95 | 228.31 | 228.99 | −3.19 | −1.37% | 0.17 cr | 230.56 | 52.8% | ₹38 cr |
| 11 Aug '26 | 235.00 | 237.35 | 231.00 | 232.18 | −4.97 | −2.10% | 0.19 cr | 233.33 | 57.1% | ₹44 cr |
| 10 Aug '26 | 236.00 | 240.75 | 232.00 | 237.15 | −3.46 | −1.44% | 0.18 cr | 236.33 | 42.9% | ₹42 cr |
| 07 Aug '26 | 243.00 | 244.51 | 236.00 | 240.61 | −4.15 | −1.70% | 0.17 cr | 240.14 | 53.5% | ₹42 cr |
| 06 Aug '26 | 248.40 | 251.89 | 240.10 | 244.76 | −1.57 | −0.64% | 0.20 cr | 247.48 | 52.5% | ₹50 cr |
| 05 Aug '26 | 245.15 | 248.40 | 244.53 | 246.33 | +1.62 | +0.66% | 0.10 cr | 246.74 | 47.5% | ₹24 cr |
| 04 Aug '26 | 243.96 | 247.50 | 242.56 | 244.71 | +0.34 | +0.14% | 0.06 cr | 245.45 | 46.2% | ₹14 cr |
| 03 Aug '26 | 244.05 | 248.95 | 240.00 | 244.37 | +1.97 | +0.81% | 0.11 cr | 246.89 | 57.7% | ₹27 cr |
| 31 Jul '26 | 249.35 | 250.45 | 241.30 | 242.40 | −6.95 | −2.79% | 0.14 cr | 244.80 | 56.4% | ₹34 cr |
| 30 Jul '26 | 244.05 | 252.80 | 244.05 | 249.35 | −2.45 | −0.97% | 0.09 cr | 249.03 | 47.5% | ₹21 cr |
| 29 Jul '26 | 245.65 | 253.00 | 244.40 | 251.80 | +6.30 | +2.57% | 0.15 cr | 250.39 | 52.4% | ₹38 cr |
| 28 Jul '26 | 237.00 | 247.00 | 234.95 | 245.50 | +7.75 | +3.26% | 0.19 cr | 243.30 | 46.5% | ₹46 cr |
| 27 Jul '26 | 235.05 | 238.90 | 230.55 | 237.75 | −2.40 | −1.00% | 0.26 cr | 234.49 | 45.0% | ₹61 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.
