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 | 245.20 | 248.35 | 245.20 | 246.44 | −0.13 | −0.05% | 0.00 cr | 246.12 | 58.5% | ₹0 cr |
| 03 Sep '26 | 247.00 | 247.78 | 245.01 | 246.57 | +2.25 | +0.92% | 0.00 cr | 246.34 | 73.6% | ₹0 cr |
| 02 Sep '26 | 244.80 | 245.00 | 243.00 | 244.32 | +1.23 | +0.51% | 0.00 cr | 243.70 | 67.4% | ₹0 cr |
| 01 Sep '26 | 242.00 | 245.00 | 242.00 | 243.09 | −0.06 | −0.02% | 0.00 cr | 243.28 | 72.5% | ₹0 cr |
| 31 Aug '26 | 244.10 | 247.20 | 241.90 | 243.15 | −0.60 | −0.25% | 0.00 cr | 244.31 | 71.3% | ₹0 cr |
| 28 Aug '26 | 251.90 | 251.90 | 242.40 | 243.75 | −2.50 | −1.02% | 0.00 cr | 244.38 | 67.2% | ₹0 cr |
| 27 Aug '26 | 245.75 | 251.00 | 244.35 | 246.25 | +0.90 | +0.37% | 0.00 cr | 246.08 | 57.9% | ₹0 cr |
| 26 Aug '26 | 244.95 | 247.70 | 241.65 | 245.35 | +0.40 | +0.16% | 0.00 cr | 245.07 | 61.3% | ₹0 cr |
| 25 Aug '26 | 246.00 | 249.85 | 244.10 | 244.95 | −3.25 | −1.31% | 0.00 cr | 245.74 | 63.6% | ₹0 cr |
| 24 Aug '26 | 250.90 | 251.00 | 242.95 | 248.20 | −0.75 | −0.30% | 0.00 cr | 247.17 | 29.8% | ₹1 cr |
| 21 Aug '26 | 249.10 | 251.90 | 247.10 | 248.95 | −0.35 | −0.14% | 0.00 cr | 249.20 | 63.0% | ₹0 cr |
| 20 Aug '26 | 250.20 | 254.85 | 247.90 | 249.30 | −1.40 | −0.56% | 0.00 cr | 250.69 | 74.3% | ₹0 cr |
| 19 Aug '26 | 251.85 | 255.10 | 250.00 | 250.70 | −2.05 | −0.81% | 0.00 cr | 251.86 | 48.0% | ₹0 cr |
| 18 Aug '26 | 256.65 | 259.50 | 251.50 | 252.75 | −3.85 | −1.50% | 0.00 cr | 254.26 | 74.5% | ₹0 cr |
| 17 Aug '26 | 256.10 | 267.55 | 255.05 | 256.60 | −2.55 | −0.98% | 0.00 cr | 257.95 | 64.6% | ₹0 cr |
| 14 Aug '26 | 269.00 | 269.00 | 257.20 | 259.15 | −6.00 | −2.26% | 0.00 cr | 260.56 | 57.4% | ₹0 cr |
| 13 Aug '26 | 275.00 | 275.00 | 261.25 | 265.15 | −5.20 | −1.92% | 0.00 cr | 265.75 | 55.7% | ₹0 cr |
| 12 Aug '26 | 267.70 | 277.00 | 263.60 | 270.35 | +9.15 | +3.50% | 0.01 cr | 270.74 | 51.6% | ₹2 cr |
| 11 Aug '26 | 265.00 | 269.90 | 257.05 | 261.20 | −1.55 | −0.59% | 0.00 cr | 263.52 | 42.4% | ₹0 cr |
| 10 Aug '26 | 267.95 | 272.00 | 261.00 | 262.75 | −2.35 | −0.89% | 0.00 cr | 267.94 | 68.8% | ₹1 cr |
| 07 Aug '26 | 260.15 | 268.00 | 260.15 | 265.10 | +3.65 | +1.40% | 0.00 cr | 264.74 | 62.5% | ₹0 cr |
| 06 Aug '26 | 264.90 | 269.85 | 256.95 | 261.45 | −2.60 | −0.98% | 0.00 cr | 260.74 | 66.3% | ₹1 cr |
| 05 Aug '26 | 255.00 | 270.00 | 253.05 | 264.05 | +8.90 | +3.49% | 0.00 cr | 262.30 | 55.7% | ₹0 cr |
| 04 Aug '26 | 258.00 | 258.00 | 254.25 | 255.15 | +0.50 | +0.20% | 0.00 cr | 255.52 | 72.2% | ₹0 cr |
| 03 Aug '26 | 255.05 | 256.80 | 253.60 | 254.65 | +0.05 | +0.02% | 0.00 cr | 255.42 | 80.0% | ₹0 cr |
| 31 Jul '26 | 253.00 | 255.75 | 252.65 | 254.60 | +2.75 | +1.09% | 0.00 cr | 253.94 | 77.6% | ₹0 cr |
| 30 Jul '26 | 252.00 | 255.40 | 251.05 | 251.85 | −1.70 | −0.67% | 0.00 cr | 252.68 | 71.3% | ₹0 cr |
| 29 Jul '26 | 254.65 | 255.70 | 252.30 | 253.55 | +0.45 | +0.18% | 0.00 cr | 254.03 | 66.8% | ₹0 cr |
| 28 Jul '26 | 254.95 | 255.45 | 252.15 | 253.10 | −1.25 | −0.49% | 0.00 cr | 253.74 | 72.5% | ₹0 cr |
| 27 Jul '26 | 252.55 | 256.70 | 252.55 | 254.35 | +0.85 | +0.34% | 0.00 cr | 254.59 | 60.3% | ₹0 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.
