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 | 247.86 | 247.86 | 239.40 | 244.54 | −3.85 | −1.55% | 0.00 cr | 243.68 | 68.9% | ₹0 cr |
| 03 Sep '26 | 252.01 | 253.60 | 244.03 | 248.39 | −1.98 | −0.79% | 0.00 cr | 248.84 | 62.3% | ₹0 cr |
| 02 Sep '26 | 251.00 | 252.58 | 244.28 | 250.37 | +0.24 | +0.10% | 0.00 cr | 248.80 | 60.2% | ₹0 cr |
| 01 Sep '26 | 240.75 | 252.00 | 240.75 | 250.13 | +6.38 | +2.62% | 0.00 cr | 247.33 | 70.1% | ₹0 cr |
| 31 Aug '26 | 244.95 | 248.00 | 242.15 | 243.75 | −3.60 | −1.46% | 0.00 cr | 243.88 | 71.7% | ₹0 cr |
| 28 Aug '26 | 246.05 | 248.90 | 245.80 | 247.35 | +0.80 | +0.32% | 0.00 cr | 247.01 | 84.8% | ₹0 cr |
| 27 Aug '26 | 245.35 | 250.00 | 244.05 | 246.55 | +1.05 | +0.43% | 0.00 cr | 246.46 | 75.5% | ₹0 cr |
| 26 Aug '26 | 247.40 | 247.80 | 244.50 | 245.50 | +0.80 | +0.33% | 0.00 cr | 245.02 | 82.6% | ₹0 cr |
| 25 Aug '26 | 241.00 | 246.20 | 240.10 | 244.70 | −0.15 | −0.06% | 0.00 cr | 243.77 | 74.5% | ₹0 cr |
| 24 Aug '26 | 248.90 | 248.90 | 239.20 | 244.85 | +6.10 | +2.55% | 0.00 cr | 243.89 | 65.6% | ₹0 cr |
| 21 Aug '26 | 238.50 | 240.00 | 234.70 | 238.75 | +4.90 | +2.10% | 0.00 cr | 238.27 | 46.6% | ₹0 cr |
| 20 Aug '26 | 238.00 | 242.95 | 228.65 | 233.85 | −3.75 | −1.58% | 0.00 cr | 234.77 | 66.0% | ₹0 cr |
| 19 Aug '26 | 239.40 | 244.80 | 236.05 | 237.60 | +1.30 | +0.55% | 0.00 cr | 239.94 | 55.6% | ₹0 cr |
| 18 Aug '26 | 240.80 | 243.60 | 235.00 | 236.30 | −1.35 | −0.57% | 0.00 cr | 238.49 | 61.5% | ₹0 cr |
| 17 Aug '26 | 242.90 | 245.50 | 237.15 | 237.65 | −5.65 | −2.32% | 0.00 cr | 240.33 | 59.1% | ₹0 cr |
| 14 Aug '26 | 254.90 | 254.95 | 236.35 | 243.30 | −6.15 | −2.47% | 0.00 cr | 244.47 | 48.3% | ₹0 cr |
| 13 Aug '26 | 247.00 | 255.45 | 247.00 | 249.45 | −0.50 | −0.20% | 0.00 cr | 252.62 | 71.3% | ₹0 cr |
| 12 Aug '26 | 250.70 | 254.00 | 246.05 | 249.95 | −0.75 | −0.30% | 0.00 cr | 249.10 | 81.5% | ₹1 cr |
| 11 Aug '26 | 247.50 | 253.90 | 244.60 | 250.70 | +3.20 | +1.29% | 0.00 cr | 249.14 | 87.6% | ₹1 cr |
| 10 Aug '26 | 235.20 | 252.00 | 235.20 | 247.50 | +10.50 | +4.43% | 0.01 cr | 242.54 | 68.3% | ₹1 cr |
| 07 Aug '26 | 245.50 | 249.00 | 235.10 | 237.00 | −3.25 | −1.35% | 0.00 cr | 238.99 | 63.0% | ₹1 cr |
| 06 Aug '26 | 244.10 | 253.85 | 237.95 | 240.25 | −33.55 | −12.25% | 0.02 cr | 245.23 | 53.5% | ₹4 cr |
| 05 Aug '26 | 279.00 | 281.00 | 272.00 | 273.80 | −4.80 | −1.72% | 0.00 cr | 277.41 | 78.8% | ₹1 cr |
| 04 Aug '26 | 275.50 | 285.00 | 275.50 | 278.60 | +3.70 | +1.35% | 0.00 cr | 279.87 | 65.8% | ₹1 cr |
| 03 Aug '26 | 265.20 | 276.95 | 265.10 | 274.90 | +6.25 | +2.33% | 0.00 cr | 272.94 | 59.5% | ₹1 cr |
| 31 Jul '26 | 279.00 | 279.00 | 267.25 | 268.65 | −2.45 | −0.90% | 0.00 cr | 271.33 | 63.3% | ₹1 cr |
| 30 Jul '26 | 273.00 | 276.25 | 266.00 | 271.10 | −1.70 | −0.62% | 0.00 cr | 270.24 | 44.5% | ₹1 cr |
| 29 Jul '26 | 268.00 | 276.60 | 268.00 | 272.80 | +6.70 | +2.52% | 0.00 cr | 271.65 | 40.1% | ₹0 cr |
| 28 Jul '26 | 280.00 | 282.90 | 263.00 | 266.10 | −13.45 | −4.81% | 0.00 cr | 270.24 | 52.3% | ₹1 cr |
| 27 Jul '26 | 273.80 | 283.00 | 272.00 | 279.55 | +5.75 | +2.10% | 0.00 cr | 279.25 | 75.5% | ₹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.
