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 | 240.71 | 249.00 | 240.71 | 243.24 | +2.15 | +0.89% | 0.11 cr | 245.64 | 22.9% | ₹26 cr |
| 03 Sep '26 | 241.00 | 244.02 | 240.50 | 241.09 | +1.72 | +0.72% | 0.04 cr | 241.93 | 38.3% | ₹9 cr |
| 02 Sep '26 | 242.00 | 242.00 | 237.40 | 239.37 | −2.99 | −1.23% | 0.05 cr | 239.09 | 34.3% | ₹12 cr |
| 01 Sep '26 | 241.51 | 251.92 | 239.66 | 242.36 | +1.81 | +0.75% | 0.12 cr | 245.04 | 20.9% | ₹28 cr |
| 31 Aug '26 | 245.15 | 245.65 | 240.00 | 240.55 | −4.55 | −1.86% | 0.05 cr | 241.85 | 48.0% | ₹12 cr |
| 28 Aug '26 | 246.90 | 247.70 | 244.50 | 245.10 | −1.90 | −0.77% | 0.06 cr | 245.93 | 40.0% | ₹15 cr |
| 27 Aug '26 | 246.40 | 252.90 | 245.90 | 247.00 | +0.15 | +0.06% | 0.07 cr | 248.49 | 35.7% | ₹17 cr |
| 26 Aug '26 | 248.20 | 250.10 | 246.40 | 246.85 | −0.05 | −0.02% | 0.04 cr | 247.85 | 36.5% | ₹10 cr |
| 25 Aug '26 | 248.40 | 253.45 | 245.25 | 246.90 | −0.95 | −0.38% | 0.06 cr | 248.14 | 32.4% | ₹16 cr |
| 24 Aug '26 | 248.20 | 251.90 | 247.10 | 247.85 | +0.85 | +0.34% | 0.07 cr | 249.47 | 37.1% | ₹17 cr |
| 21 Aug '26 | 248.80 | 250.75 | 246.50 | 247.00 | −1.10 | −0.44% | 0.05 cr | 248.39 | 45.0% | ₹12 cr |
| 20 Aug '26 | 249.40 | 253.95 | 247.10 | 248.10 | −0.40 | −0.16% | 0.08 cr | 250.63 | 34.7% | ₹20 cr |
| 19 Aug '26 | 249.70 | 252.95 | 246.60 | 248.50 | −2.20 | −0.88% | 0.08 cr | 248.78 | 30.4% | ₹19 cr |
| 18 Aug '26 | 250.20 | 253.60 | 250.00 | 250.70 | −1.95 | −0.77% | 0.03 cr | 251.08 | 42.6% | ₹7 cr |
| 17 Aug '26 | 250.00 | 253.95 | 247.00 | 252.65 | −3.85 | −1.50% | 0.09 cr | 251.22 | 34.1% | ₹22 cr |
| 14 Aug '26 | 258.80 | 260.95 | 254.50 | 256.50 | −1.10 | −0.43% | 0.05 cr | 256.66 | 39.7% | ₹13 cr |
| 13 Aug '26 | 258.00 | 260.35 | 256.65 | 257.60 | −1.45 | −0.56% | 0.04 cr | 258.50 | 40.7% | ₹11 cr |
| 12 Aug '26 | 262.00 | 262.25 | 257.50 | 259.05 | −3.35 | −1.28% | 0.05 cr | 259.18 | 45.9% | ₹12 cr |
| 11 Aug '26 | 262.35 | 268.95 | 260.80 | 262.40 | +5.00 | +1.94% | 0.28 cr | 264.63 | 20.6% | ₹73 cr |
| 10 Aug '26 | 261.50 | 262.50 | 257.00 | 257.40 | −2.60 | −1.00% | 0.04 cr | 258.57 | 42.2% | ₹11 cr |
| 07 Aug '26 | 261.05 | 261.75 | 258.80 | 260.00 | −2.10 | −0.80% | 0.04 cr | 260.32 | 47.5% | ₹11 cr |
| 06 Aug '26 | 259.40 | 263.00 | 258.15 | 262.10 | +3.25 | +1.26% | 0.08 cr | 261.24 | 37.1% | ₹20 cr |
| 05 Aug '26 | 264.05 | 266.20 | 256.10 | 258.85 | −1.00 | −0.38% | 0.09 cr | 261.28 | 36.0% | ₹24 cr |
| 04 Aug '26 | 266.00 | 266.25 | 258.95 | 259.85 | −5.10 | −1.92% | 0.13 cr | 261.26 | 41.3% | ₹34 cr |
| 03 Aug '26 | 259.25 | 269.55 | 259.25 | 264.95 | +5.75 | +2.22% | 0.19 cr | 265.56 | 35.1% | ₹50 cr |
| 31 Jul '26 | 260.00 | 262.25 | 258.20 | 259.20 | −0.15 | −0.06% | 0.07 cr | 260.25 | 35.3% | ₹19 cr |
| 30 Jul '26 | 259.20 | 261.35 | 254.90 | 259.35 | +0.05 | +0.02% | 0.11 cr | 257.67 | 33.8% | ₹27 cr |
| 29 Jul '26 | 246.00 | 270.00 | 246.00 | 259.30 | +13.65 | +5.56% | 1.17 cr | 263.68 | 11.3% | ₹308 cr |
| 28 Jul '26 | 247.40 | 248.90 | 245.10 | 245.65 | −1.95 | −0.79% | 0.03 cr | 246.58 | 50.8% | ₹7 cr |
| 27 Jul '26 | 247.05 | 250.40 | 246.80 | 247.60 | +1.05 | +0.43% | 0.04 cr | 248.48 | 44.9% | ₹9 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.
