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 | 248.00 | 249.88 | 238.90 | 241.72 | −2.03 | −0.83% | 0.00 cr | 243.15 | 60.1% | ₹0 cr |
| 03 Sep '26 | 241.22 | 252.00 | 241.22 | 243.75 | +2.53 | +1.05% | 0.00 cr | 246.78 | 50.0% | ₹0 cr |
| 02 Sep '26 | 246.46 | 249.95 | 238.01 | 241.22 | −4.02 | −1.64% | 0.00 cr | 241.90 | 62.9% | ₹0 cr |
| 01 Sep '26 | 248.00 | 252.00 | 242.94 | 245.24 | +0.62 | +0.25% | 0.00 cr | 247.17 | 56.5% | ₹0 cr |
| 31 Aug '26 | 236.90 | 247.45 | 236.90 | 244.62 | +4.19 | +1.74% | 0.00 cr | 242.04 | 54.9% | ₹0 cr |
| 28 Aug '26 | 244.70 | 245.68 | 236.90 | 240.43 | −0.70 | −0.29% | 0.00 cr | 242.10 | 66.6% | ₹0 cr |
| 27 Aug '26 | 243.10 | 246.59 | 240.22 | 241.13 | −0.63 | −0.26% | 0.00 cr | 242.41 | 60.6% | ₹0 cr |
| 26 Aug '26 | 254.00 | 254.00 | 239.30 | 241.76 | −3.32 | −1.35% | 0.00 cr | 244.25 | 66.8% | ₹0 cr |
| 25 Aug '26 | 255.41 | 255.41 | 244.01 | 245.08 | −3.33 | −1.34% | 0.00 cr | 246.89 | 62.8% | ₹0 cr |
| 24 Aug '26 | 251.94 | 258.65 | 247.01 | 248.41 | −3.53 | −1.40% | 0.00 cr | 250.26 | 66.4% | ₹0 cr |
| 21 Aug '26 | 257.30 | 257.30 | 250.00 | 251.94 | −0.82 | −0.32% | 0.00 cr | 253.05 | 69.5% | ₹0 cr |
| 20 Aug '26 | 252.50 | 259.79 | 245.14 | 252.76 | +2.82 | +1.13% | 0.00 cr | 254.63 | 59.4% | ₹0 cr |
| 19 Aug '26 | 250.50 | 260.00 | 249.00 | 249.94 | −4.33 | −1.70% | 0.00 cr | 251.78 | 67.9% | ₹0 cr |
| 18 Aug '26 | 258.69 | 259.78 | 251.00 | 254.27 | −4.42 | −1.71% | 0.00 cr | 255.16 | 64.4% | ₹0 cr |
| 17 Aug '26 | 255.41 | 261.50 | 252.00 | 258.69 | +3.28 | +1.28% | 0.00 cr | 258.36 | 57.1% | ₹0 cr |
| 14 Aug '26 | 260.50 | 260.87 | 254.97 | 255.41 | −2.69 | −1.04% | 0.00 cr | 256.19 | 66.8% | ₹0 cr |
| 13 Aug '26 | 259.10 | 261.83 | 256.90 | 258.10 | −1.73 | −0.67% | 0.00 cr | 258.48 | 58.2% | ₹0 cr |
| 12 Aug '26 | 261.00 | 262.38 | 257.00 | 259.83 | +0.43 | +0.17% | 0.00 cr | 260.23 | 71.6% | ₹0 cr |
| 11 Aug '26 | 256.50 | 261.63 | 250.41 | 259.40 | +3.28 | +1.28% | 0.00 cr | 255.85 | 51.2% | ₹0 cr |
| 10 Aug '26 | 257.92 | 261.49 | 255.00 | 256.12 | −3.09 | −1.19% | 0.00 cr | 258.26 | 47.3% | ₹0 cr |
| 07 Aug '26 | 263.94 | 269.00 | 257.00 | 259.21 | −4.73 | −1.79% | 0.00 cr | 261.81 | 57.1% | ₹1 cr |
| 06 Aug '26 | 266.00 | 266.00 | 261.19 | 263.94 | +2.75 | +1.05% | 0.00 cr | 264.51 | 57.8% | ₹1 cr |
| 05 Aug '26 | 239.00 | 265.64 | 234.31 | 261.19 | +21.55 | +8.99% | 0.01 cr | 256.46 | 57.7% | ₹3 cr |
| 04 Aug '26 | 240.30 | 243.00 | 236.71 | 239.64 | +1.76 | +0.74% | 0.00 cr | 240.16 | 77.5% | ₹1 cr |
| 03 Aug '26 | 231.40 | 239.57 | 231.40 | 237.88 | +4.40 | +1.88% | 0.00 cr | 236.97 | 62.0% | ₹1 cr |
| 31 Jul '26 | 222.51 | 237.00 | 222.51 | 233.48 | +4.97 | +2.17% | 0.00 cr | 230.94 | 79.4% | ₹1 cr |
| 30 Jul '26 | 222.76 | 230.80 | 219.00 | 228.51 | +6.85 | +3.09% | 0.00 cr | 225.89 | 60.4% | ₹1 cr |
| 29 Jul '26 | 219.67 | 224.01 | 215.10 | 221.66 | +3.04 | +1.39% | 0.00 cr | 219.22 | 74.3% | ₹0 cr |
| 28 Jul '26 | 217.53 | 220.00 | 214.82 | 218.62 | +3.53 | +1.64% | 0.00 cr | 218.20 | 56.4% | ₹0 cr |
| 27 Jul '26 | 216.00 | 221.41 | 212.16 | 215.09 | +1.32 | +0.62% | 0.00 cr | 216.40 | 63.7% | ₹1 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.
