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 | 252.50 | 257.50 | 251.00 | 256.12 | +3.48 | +1.38% | 0.02 cr | 254.96 | 58.3% | ₹5 cr |
| 03 Sep '26 | 254.00 | 257.00 | 251.16 | 252.64 | −1.32 | −0.52% | 0.01 cr | 253.76 | 50.2% | ₹3 cr |
| 02 Sep '26 | 252.00 | 255.95 | 248.20 | 253.96 | −1.78 | −0.70% | 0.03 cr | 251.77 | 47.5% | ₹8 cr |
| 01 Sep '26 | 245.30 | 257.40 | 243.36 | 255.74 | +10.44 | +4.26% | 0.05 cr | 252.99 | 50.2% | ₹12 cr |
| 31 Aug '26 | 247.90 | 248.00 | 240.10 | 245.30 | −1.45 | −0.59% | 0.02 cr | 244.28 | 47.2% | ₹4 cr |
| 28 Aug '26 | 238.25 | 248.70 | 238.20 | 246.75 | +7.65 | +3.20% | 0.03 cr | 244.83 | 57.0% | ₹6 cr |
| 27 Aug '26 | 240.00 | 244.05 | 235.50 | 239.10 | −1.00 | −0.42% | 0.02 cr | 238.65 | 45.0% | ₹5 cr |
| 26 Aug '26 | 243.15 | 247.30 | 239.05 | 240.10 | −3.05 | −1.25% | 0.01 cr | 241.68 | 51.0% | ₹3 cr |
| 25 Aug '26 | 239.00 | 243.95 | 236.65 | 243.15 | +3.40 | +1.42% | 0.02 cr | 240.58 | 55.7% | ₹4 cr |
| 24 Aug '26 | 239.90 | 245.90 | 237.10 | 239.75 | +0.50 | +0.21% | 0.01 cr | 241.56 | 46.3% | ₹3 cr |
| 21 Aug '26 | 241.60 | 241.60 | 237.25 | 239.25 | −2.35 | −0.97% | 0.01 cr | 239.05 | 54.4% | ₹3 cr |
| 20 Aug '26 | 238.00 | 245.00 | 238.00 | 241.60 | +2.70 | +1.13% | 0.01 cr | 242.21 | 51.6% | ₹3 cr |
| 19 Aug '26 | 240.35 | 243.25 | 236.80 | 238.90 | −3.40 | −1.40% | 0.02 cr | 239.33 | 57.0% | ₹4 cr |
| 18 Aug '26 | 240.10 | 244.95 | 240.00 | 242.30 | +2.10 | +0.87% | 0.01 cr | 242.26 | 57.8% | ₹3 cr |
| 17 Aug '26 | 241.50 | 242.25 | 238.10 | 240.20 | −1.60 | −0.66% | 0.01 cr | 240.16 | 60.7% | ₹2 cr |
| 14 Aug '26 | 242.40 | 244.00 | 238.50 | 241.80 | −0.90 | −0.37% | 0.01 cr | 240.81 | 52.9% | ₹2 cr |
| 13 Aug '26 | 240.30 | 246.00 | 239.10 | 242.70 | +2.60 | +1.08% | 0.02 cr | 243.60 | 49.3% | ₹4 cr |
| 12 Aug '26 | 244.00 | 244.95 | 239.10 | 240.10 | −4.85 | −1.98% | 0.02 cr | 241.13 | 56.8% | ₹5 cr |
| 11 Aug '26 | 250.00 | 252.35 | 244.30 | 244.95 | −0.10 | −0.04% | 0.02 cr | 246.22 | 53.9% | ₹6 cr |
| 10 Aug '26 | 247.85 | 249.35 | 243.00 | 245.05 | −2.80 | −1.13% | 0.02 cr | 246.05 | 45.5% | ₹5 cr |
| 07 Aug '26 | 254.90 | 256.45 | 246.00 | 247.85 | −8.10 | −3.16% | 0.03 cr | 249.72 | 51.1% | ₹7 cr |
| 06 Aug '26 | 257.15 | 258.20 | 250.00 | 255.95 | +0.60 | +0.23% | 0.05 cr | 253.62 | 44.1% | ₹11 cr |
| 05 Aug '26 | 283.40 | 283.40 | 248.40 | 255.35 | −16.25 | −5.98% | 0.13 cr | 260.86 | 42.0% | ₹33 cr |
| 04 Aug '26 | 275.30 | 276.55 | 266.90 | 271.60 | −2.20 | −0.80% | 0.03 cr | 271.47 | 49.6% | ₹8 cr |
| 03 Aug '26 | 264.20 | 275.40 | 262.15 | 273.80 | +11.34 | +4.32% | 0.05 cr | 270.17 | 50.8% | ₹13 cr |
| 31 Jul '26 | 263.01 | 270.89 | 252.86 | 262.46 | −1.01 | −0.38% | 0.02 cr | 261.28 | 40.0% | ₹6 cr |
| 30 Jul '26 | 265.60 | 270.39 | 261.15 | 263.47 | −0.72 | −0.27% | 0.05 cr | 265.48 | 46.9% | ₹14 cr |
| 29 Jul '26 | 254.70 | 268.00 | 254.70 | 264.19 | +9.99 | +3.93% | 0.08 cr | 264.48 | 38.3% | ₹21 cr |
| 28 Jul '26 | 253.00 | 262.70 | 252.85 | 254.20 | +1.35 | +0.53% | 0.05 cr | 258.27 | 47.9% | ₹13 cr |
| 27 Jul '26 | 249.00 | 259.75 | 248.01 | 252.85 | +7.34 | +2.99% | 0.04 cr | 254.54 | 41.9% | ₹11 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.
