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 | 243.95 | 249.30 | 243.00 | 246.20 | +2.85 | +1.17% | 0.01 cr | 246.38 | 50.1% | ₹1 cr |
| 03 Sep '26 | 248.40 | 249.50 | 241.00 | 243.35 | −1.65 | −0.67% | 0.01 cr | 245.28 | 46.7% | ₹2 cr |
| 02 Sep '26 | 254.00 | 254.00 | 243.15 | 245.00 | −9.40 | −3.69% | 0.01 cr | 247.10 | 56.6% | ₹3 cr |
| 01 Sep '26 | 252.70 | 255.75 | 249.65 | 254.40 | +0.30 | +0.12% | 0.01 cr | 252.78 | 47.5% | ₹3 cr |
| 31 Aug '26 | 256.10 | 259.90 | 253.00 | 254.10 | −3.40 | −1.32% | 0.01 cr | 255.69 | 48.4% | ₹2 cr |
| 28 Aug '26 | 255.50 | 262.00 | 255.00 | 257.50 | +2.85 | +1.12% | 0.01 cr | 258.43 | 45.5% | ₹2 cr |
| 27 Aug '26 | 260.55 | 264.15 | 253.50 | 254.65 | −6.50 | −2.49% | 0.02 cr | 257.12 | 46.2% | ₹5 cr |
| 26 Aug '26 | 266.15 | 266.30 | 258.15 | 261.15 | −3.20 | −1.21% | 0.01 cr | 262.10 | 58.7% | ₹2 cr |
| 25 Aug '26 | 265.90 | 270.00 | 261.10 | 264.35 | −2.90 | −1.09% | 0.01 cr | 264.30 | 40.5% | ₹3 cr |
| 24 Aug '26 | 265.55 | 271.00 | 260.50 | 267.25 | +2.40 | +0.91% | 0.01 cr | 266.71 | 49.0% | ₹4 cr |
| 21 Aug '26 | 265.25 | 268.85 | 263.20 | 264.85 | −3.65 | −1.36% | 0.01 cr | 265.21 | 48.9% | ₹3 cr |
| 20 Aug '26 | 270.00 | 273.70 | 265.25 | 268.50 | −1.05 | −0.39% | 0.03 cr | 269.30 | 41.8% | ₹7 cr |
| 19 Aug '26 | 255.15 | 271.50 | 253.00 | 269.55 | +15.30 | +6.02% | 0.04 cr | 265.85 | 45.8% | ₹11 cr |
| 18 Aug '26 | 252.95 | 259.60 | 250.00 | 254.25 | +3.55 | +1.42% | 0.02 cr | 255.28 | 39.4% | ₹5 cr |
| 17 Aug '26 | 260.00 | 261.90 | 247.85 | 250.70 | −10.65 | −4.07% | 0.02 cr | 254.68 | 48.3% | ₹6 cr |
| 14 Aug '26 | 250.00 | 263.00 | 248.15 | 261.35 | +10.25 | +4.08% | 0.03 cr | 259.21 | 39.8% | ₹9 cr |
| 13 Aug '26 | 265.00 | 266.20 | 249.00 | 251.10 | −11.65 | −4.43% | 0.05 cr | 254.28 | 32.0% | ₹13 cr |
| 12 Aug '26 | 243.50 | 271.95 | 230.00 | 262.75 | +8.45 | +3.32% | 0.26 cr | 251.29 | 35.5% | ₹65 cr |
| 11 Aug '26 | 240.00 | 258.85 | 231.45 | 254.30 | +8.15 | +3.31% | 0.14 cr | 246.23 | 30.8% | ₹34 cr |
| 10 Aug '26 | 254.95 | 261.00 | 244.95 | 246.15 | −8.80 | −3.45% | 0.05 cr | 251.51 | 55.8% | ₹14 cr |
| 07 Aug '26 | 272.60 | 276.20 | 253.95 | 254.95 | −19.30 | −7.04% | 0.06 cr | 261.79 | 67.8% | ₹15 cr |
| 06 Aug '26 | 278.80 | 289.80 | 265.00 | 274.25 | −4.55 | −1.63% | 0.05 cr | 275.35 | 50.4% | ₹13 cr |
| 05 Aug '26 | 279.60 | 283.00 | 266.95 | 278.80 | −0.10 | −0.04% | 0.05 cr | 274.24 | 51.3% | ₹13 cr |
| 04 Aug '26 | 286.20 | 294.65 | 276.00 | 278.90 | −7.30 | −2.55% | 0.03 cr | 285.45 | 60.0% | ₹9 cr |
| 03 Aug '26 | 294.00 | 300.95 | 283.00 | 286.20 | −7.35 | −2.50% | 0.02 cr | 292.12 | 50.9% | ₹7 cr |
| 31 Jul '26 | 298.95 | 301.55 | 292.00 | 293.55 | −4.10 | −1.38% | 0.01 cr | 296.75 | 56.2% | ₹4 cr |
| 30 Jul '26 | 307.35 | 318.00 | 295.70 | 297.65 | −8.25 | −2.70% | 0.03 cr | 304.38 | 41.1% | ₹11 cr |
| 29 Jul '26 | 313.00 | 317.80 | 304.35 | 305.90 | −6.55 | −2.10% | 0.04 cr | 310.38 | 55.4% | ₹11 cr |
| 28 Jul '26 | 330.00 | 331.70 | 310.20 | 312.45 | −16.80 | −5.10% | 0.03 cr | 318.06 | 60.5% | ₹9 cr |
| 27 Jul '26 | 335.00 | 343.00 | 327.40 | 329.25 | −2.65 | −0.80% | 0.02 cr | 334.53 | 44.7% | ₹6 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.
