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 | 242.99 | 253.03 | 239.28 | 247.32 | +6.43 | +2.67% | 0.04 cr | 247.07 | 47.3% | ₹9 cr |
| 03 Sep '26 | 243.90 | 247.95 | 237.00 | 240.89 | −0.25 | −0.10% | 0.03 cr | 240.49 | 51.5% | ₹6 cr |
| 02 Sep '26 | 241.75 | 245.00 | 239.10 | 241.14 | −0.61 | −0.25% | 0.02 cr | 241.15 | 50.6% | ₹5 cr |
| 01 Sep '26 | 245.50 | 246.35 | 239.00 | 241.75 | −2.85 | −1.17% | 0.02 cr | 242.04 | 58.0% | ₹5 cr |
| 31 Aug '26 | 255.40 | 255.40 | 243.85 | 244.60 | −4.85 | −1.94% | 0.02 cr | 246.36 | 51.3% | ₹4 cr |
| 28 Aug '26 | 244.00 | 250.55 | 242.60 | 249.45 | +4.55 | +1.86% | 0.02 cr | 247.80 | 44.1% | ₹5 cr |
| 27 Aug '26 | 250.25 | 252.35 | 243.20 | 244.90 | −5.45 | −2.18% | 0.03 cr | 246.19 | 58.3% | ₹7 cr |
| 26 Aug '26 | 255.95 | 257.40 | 249.00 | 250.35 | −3.10 | −1.22% | 0.03 cr | 251.74 | 56.3% | ₹7 cr |
| 25 Aug '26 | 257.00 | 257.00 | 249.65 | 253.45 | −3.30 | −1.29% | 0.02 cr | 252.45 | 51.7% | ₹6 cr |
| 24 Aug '26 | 261.60 | 266.65 | 255.10 | 256.75 | −2.55 | −0.98% | 0.03 cr | 261.78 | 42.1% | ₹9 cr |
| 21 Aug '26 | 257.90 | 265.50 | 257.00 | 259.30 | +2.65 | +1.03% | 0.03 cr | 262.29 | 35.0% | ₹8 cr |
| 20 Aug '26 | 268.20 | 271.00 | 255.15 | 256.65 | −11.55 | −4.31% | 0.04 cr | 262.34 | 46.0% | ₹12 cr |
| 19 Aug '26 | 267.95 | 273.00 | 256.85 | 268.20 | +5.90 | +2.25% | 0.07 cr | 266.54 | 29.3% | ₹18 cr |
| 18 Aug '26 | 243.70 | 264.95 | 240.00 | 262.30 | +18.55 | +7.61% | 0.09 cr | 255.01 | 34.1% | ₹22 cr |
| 17 Aug '26 | 252.90 | 254.70 | 240.10 | 243.75 | −8.35 | −3.31% | 0.08 cr | 243.78 | 53.3% | ₹19 cr |
| 14 Aug '26 | 256.00 | 257.00 | 251.00 | 252.10 | −4.10 | −1.60% | 0.03 cr | 252.60 | 60.9% | ₹9 cr |
| 13 Aug '26 | 260.40 | 267.10 | 255.05 | 256.20 | −3.40 | −1.31% | 0.05 cr | 258.03 | 53.5% | ₹12 cr |
| 12 Aug '26 | 270.00 | 271.20 | 255.35 | 259.60 | −11.65 | −4.29% | 0.06 cr | 261.85 | 57.8% | ₹16 cr |
| 11 Aug '26 | 283.80 | 294.90 | 263.00 | 271.25 | −20.35 | −6.98% | 0.21 cr | 273.05 | 29.0% | ₹56 cr |
| 10 Aug '26 | 301.30 | 302.15 | 289.00 | 291.60 | −10.90 | −3.60% | 0.04 cr | 295.97 | 64.4% | ₹11 cr |
| 07 Aug '26 | 304.00 | 308.00 | 300.40 | 302.50 | −1.70 | −0.56% | 0.02 cr | 302.81 | 51.6% | ₹5 cr |
| 06 Aug '26 | 312.25 | 314.50 | 302.60 | 304.20 | −6.45 | −2.08% | 0.02 cr | 305.18 | 58.4% | ₹7 cr |
| 05 Aug '26 | 325.40 | 325.40 | 309.50 | 310.65 | −12.15 | −3.76% | 0.03 cr | 314.05 | 54.9% | ₹8 cr |
| 04 Aug '26 | 317.70 | 324.00 | 313.05 | 322.80 | +6.55 | +2.07% | 0.02 cr | 319.54 | 55.6% | ₹5 cr |
| 03 Aug '26 | 309.05 | 319.20 | 309.05 | 316.25 | +9.30 | +3.03% | 0.02 cr | 314.97 | 54.8% | ₹6 cr |
| 31 Jul '26 | 306.00 | 310.10 | 304.55 | 306.95 | +1.00 | +0.33% | 0.01 cr | 307.56 | 61.4% | ₹3 cr |
| 30 Jul '26 | 311.00 | 313.20 | 305.00 | 305.95 | −4.95 | −1.59% | 0.02 cr | 309.07 | 63.5% | ₹5 cr |
| 29 Jul '26 | 314.95 | 315.15 | 307.15 | 310.90 | −0.55 | −0.18% | 0.01 cr | 311.44 | 57.9% | ₹4 cr |
| 28 Jul '26 | 310.70 | 318.00 | 308.85 | 311.45 | +0.30 | +0.10% | 0.02 cr | 312.84 | 48.8% | ₹6 cr |
| 27 Jul '26 | 303.95 | 315.50 | 301.95 | 311.15 | +8.35 | +2.76% | 0.02 cr | 308.12 | 49.1% | ₹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.
