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 | 244.17 | 244.59 | 241.02 | 242.62 | −1.55 | −0.63% | 0.00 cr | 242.64 | 57.2% | ₹0 cr |
| 03 Sep '26 | 245.85 | 245.85 | 240.55 | 244.17 | +2.11 | +0.87% | 0.00 cr | 243.08 | 52.6% | ₹1 cr |
| 02 Sep '26 | 242.61 | 244.90 | 240.35 | 242.06 | −0.55 | −0.23% | 0.01 cr | 242.17 | 65.8% | ₹1 cr |
| 01 Sep '26 | 246.20 | 247.60 | 241.40 | 242.61 | −5.29 | −2.13% | 0.01 cr | 243.93 | 54.5% | ₹2 cr |
| 31 Aug '26 | 247.70 | 249.00 | 242.00 | 247.90 | +1.55 | +0.63% | 0.00 cr | 246.02 | 66.3% | ₹1 cr |
| 28 Aug '26 | 244.60 | 248.80 | 242.50 | 246.35 | +3.10 | +1.27% | 0.01 cr | 245.69 | 42.4% | ₹2 cr |
| 27 Aug '26 | 248.80 | 248.90 | 242.00 | 243.25 | −4.05 | −1.64% | 0.01 cr | 244.00 | 64.2% | ₹2 cr |
| 26 Aug '26 | 244.10 | 250.20 | 244.10 | 247.30 | −1.55 | −0.62% | 0.00 cr | 248.23 | 52.9% | ₹1 cr |
| 25 Aug '26 | 251.00 | 252.25 | 246.00 | 248.85 | −2.45 | −0.97% | 0.01 cr | 249.03 | 54.6% | ₹1 cr |
| 24 Aug '26 | 252.20 | 254.05 | 249.30 | 251.30 | −1.70 | −0.67% | 0.00 cr | 251.60 | 64.8% | ₹1 cr |
| 21 Aug '26 | 256.00 | 256.65 | 250.85 | 253.00 | −3.20 | −1.25% | 0.01 cr | 253.68 | 55.8% | ₹4 cr |
| 20 Aug '26 | 256.20 | 256.95 | 253.00 | 256.20 | +1.50 | +0.59% | 0.00 cr | 255.48 | 68.9% | ₹1 cr |
| 19 Aug '26 | 257.00 | 258.70 | 252.15 | 254.70 | −0.95 | −0.37% | 0.01 cr | 255.37 | 55.3% | ₹3 cr |
| 18 Aug '26 | 250.95 | 258.40 | 250.80 | 255.65 | +2.85 | +1.13% | 0.01 cr | 254.83 | 57.9% | ₹4 cr |
| 17 Aug '26 | 251.00 | 254.60 | 250.95 | 252.80 | +1.50 | +0.60% | 0.00 cr | 252.89 | 68.0% | ₹1 cr |
| 14 Aug '26 | 253.60 | 257.15 | 250.20 | 251.30 | −2.35 | −0.93% | 0.01 cr | 252.86 | 45.4% | ₹2 cr |
| 13 Aug '26 | 248.50 | 261.40 | 248.50 | 253.65 | +5.15 | +2.07% | 0.03 cr | 255.40 | 37.8% | ₹8 cr |
| 12 Aug '26 | 242.95 | 253.65 | 242.50 | 248.50 | +6.15 | +2.54% | 0.05 cr | 247.79 | 52.0% | ₹13 cr |
| 11 Aug '26 | 248.00 | 249.00 | 237.40 | 242.35 | −0.30 | −0.12% | 0.05 cr | 242.74 | 57.0% | ₹12 cr |
| 10 Aug '26 | 275.60 | 276.65 | 237.70 | 242.65 | −31.05 | −11.34% | 0.14 cr | 247.19 | 36.7% | ₹35 cr |
| 07 Aug '26 | 272.25 | 277.35 | 265.50 | 273.70 | +0.55 | +0.20% | 0.02 cr | 272.13 | 57.1% | ₹5 cr |
| 06 Aug '26 | 267.70 | 278.55 | 267.70 | 273.15 | +6.45 | +2.42% | 0.04 cr | 273.67 | 34.9% | ₹12 cr |
| 05 Aug '26 | 249.10 | 272.45 | 249.10 | 266.70 | +19.00 | +7.67% | 0.07 cr | 266.47 | 26.9% | ₹20 cr |
| 04 Aug '26 | 252.95 | 253.30 | 245.30 | 247.70 | −4.00 | −1.59% | 0.00 cr | 249.47 | 72.4% | ₹1 cr |
| 03 Aug '26 | 252.00 | 257.70 | 250.25 | 251.70 | −0.20 | −0.08% | 0.01 cr | 252.95 | 59.6% | ₹1 cr |
| 31 Jul '26 | 251.00 | 253.30 | 249.85 | 251.90 | −0.30 | −0.12% | 0.00 cr | 251.35 | 59.4% | ₹0 cr |
| 30 Jul '26 | 251.70 | 255.55 | 250.05 | 252.20 | −1.95 | −0.77% | 0.00 cr | 252.26 | 51.7% | ₹1 cr |
| 29 Jul '26 | 253.10 | 258.85 | 252.00 | 254.15 | +1.05 | +0.41% | 0.00 cr | 255.07 | 51.1% | ₹1 cr |
| 28 Jul '26 | 255.00 | 255.05 | 249.85 | 253.10 | −3.20 | −1.25% | 0.00 cr | 252.49 | 58.7% | ₹1 cr |
| 27 Jul '26 | 256.00 | 264.95 | 253.25 | 256.30 | +0.30 | +0.12% | 0.02 cr | 259.42 | 46.2% | ₹5 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.
