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 | 244.30 | 244.44 | 239.01 | 242.63 | +0.36 | +0.15% | 0.01 cr | 241.41 | 56.9% | ₹3 cr |
| 03 Sep '26 | 248.99 | 250.00 | 241.50 | 242.27 | −1.65 | −0.68% | 0.01 cr | 244.22 | 56.3% | ₹3 cr |
| 02 Sep '26 | 241.00 | 248.60 | 239.10 | 243.92 | +0.98 | +0.40% | 0.02 cr | 244.63 | 59.5% | ₹6 cr |
| 01 Sep '26 | 248.75 | 249.99 | 241.21 | 242.94 | −6.36 | −2.55% | 0.03 cr | 244.94 | 63.5% | ₹7 cr |
| 31 Aug '26 | 239.80 | 255.20 | 237.60 | 249.30 | +8.65 | +3.59% | 0.08 cr | 249.67 | 45.2% | ₹19 cr |
| 28 Aug '26 | 242.50 | 244.00 | 238.60 | 240.65 | −2.90 | −1.19% | 0.02 cr | 241.03 | 51.4% | ₹4 cr |
| 27 Aug '26 | 246.05 | 248.00 | 240.50 | 243.55 | +0.25 | +0.10% | 0.02 cr | 244.53 | 49.0% | ₹6 cr |
| 26 Aug '26 | 246.45 | 250.00 | 240.05 | 243.30 | −4.70 | −1.90% | 0.03 cr | 243.62 | 50.5% | ₹6 cr |
| 25 Aug '26 | 250.15 | 252.75 | 245.85 | 248.00 | −2.15 | −0.86% | 0.02 cr | 248.09 | 46.5% | ₹5 cr |
| 24 Aug '26 | 256.25 | 258.60 | 245.05 | 250.15 | −9.10 | −3.51% | 0.08 cr | 250.74 | 45.2% | ₹20 cr |
| 21 Aug '26 | 258.00 | 264.95 | 256.05 | 259.25 | +3.35 | +1.31% | 0.10 cr | 260.90 | 39.0% | ₹26 cr |
| 20 Aug '26 | 236.90 | 265.85 | 236.00 | 255.90 | +22.20 | +9.50% | 1.00 cr | 259.44 | 13.6% | ₹259 cr |
| 19 Aug '26 | 240.00 | 240.35 | 232.10 | 233.70 | −6.30 | −2.63% | 0.02 cr | 235.63 | 58.5% | ₹4 cr |
| 18 Aug '26 | 238.00 | 242.80 | 233.80 | 240.00 | +4.90 | +2.08% | 0.02 cr | 237.87 | 55.7% | ₹4 cr |
| 17 Aug '26 | 238.30 | 238.30 | 226.10 | 235.10 | −10.80 | −4.39% | 0.05 cr | 232.79 | 34.8% | ₹11 cr |
| 14 Aug '26 | 243.40 | 249.90 | 239.45 | 245.90 | +3.10 | +1.28% | 0.03 cr | 245.17 | 37.8% | ₹6 cr |
| 13 Aug '26 | 251.50 | 262.70 | 232.25 | 242.80 | −8.55 | −3.40% | 0.30 cr | 246.31 | 18.6% | ₹73 cr |
| 12 Aug '26 | 249.90 | 253.45 | 245.30 | 251.35 | +3.20 | +1.29% | 0.03 cr | 249.59 | 61.0% | ₹7 cr |
| 11 Aug '26 | 245.40 | 252.00 | 241.20 | 248.15 | +1.45 | +0.59% | 0.02 cr | 245.66 | 47.7% | ₹5 cr |
| 10 Aug '26 | 257.95 | 258.50 | 245.00 | 246.70 | −11.25 | −4.36% | 0.02 cr | 250.28 | 67.1% | ₹5 cr |
| 07 Aug '26 | 260.85 | 261.00 | 253.80 | 257.95 | −0.35 | −0.14% | 0.02 cr | 257.23 | 54.0% | ₹6 cr |
| 06 Aug '26 | 258.50 | 264.70 | 255.80 | 258.30 | +0.70 | +0.27% | 0.03 cr | 260.16 | 46.5% | ₹7 cr |
| 05 Aug '26 | 258.00 | 260.80 | 252.30 | 257.60 | +0.30 | +0.12% | 0.02 cr | 255.87 | 47.9% | ₹5 cr |
| 04 Aug '26 | 256.50 | 267.45 | 253.50 | 257.30 | +2.85 | +1.12% | 0.06 cr | 260.86 | 40.6% | ₹16 cr |
| 03 Aug '26 | 261.00 | 265.50 | 248.00 | 254.45 | −4.64 | −1.79% | 0.14 cr | 254.24 | 36.9% | ₹35 cr |
| 31 Jul '26 | 231.46 | 265.00 | 229.87 | 259.09 | +27.12 | +11.69% | 0.34 cr | 257.78 | 19.2% | ₹87 cr |
| 30 Jul '26 | 229.90 | 234.89 | 228.65 | 231.97 | +2.58 | +1.12% | 0.01 cr | 231.72 | 56.0% | ₹2 cr |
| 29 Jul '26 | 239.70 | 242.89 | 228.10 | 229.39 | +0.64 | +0.28% | 0.02 cr | 234.77 | 44.4% | ₹5 cr |
| 28 Jul '26 | 232.80 | 233.69 | 227.15 | 228.75 | −4.20 | −1.80% | 0.01 cr | 231.26 | 66.5% | ₹2 cr |
| 27 Jul '26 | 241.85 | 241.85 | 231.15 | 232.95 | −0.83 | −0.36% | 0.01 cr | 234.74 | 37.3% | ₹2 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.
