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 | 242.99 | 246.00 | 237.00 | 240.17 | −0.05 | −0.02% | 0.00 cr | 240.72 | 66.8% | ₹0 cr |
| 03 Sep '26 | 241.50 | 244.79 | 236.10 | 240.22 | −0.08 | −0.03% | 0.00 cr | 240.92 | 54.4% | ₹0 cr |
| 02 Sep '26 | 240.02 | 245.47 | 236.41 | 240.30 | +0.41 | +0.17% | 0.00 cr | 240.33 | 64.0% | ₹0 cr |
| 01 Sep '26 | 243.65 | 245.29 | 238.02 | 239.89 | −3.76 | −1.54% | 0.00 cr | 242.03 | 64.5% | ₹0 cr |
| 31 Aug '26 | 236.00 | 246.00 | 236.00 | 243.65 | −3.60 | −1.46% | 0.00 cr | 243.13 | 48.2% | ₹0 cr |
| 28 Aug '26 | 245.00 | 251.90 | 243.35 | 247.25 | +1.45 | +0.59% | 0.00 cr | 247.98 | 55.2% | ₹0 cr |
| 27 Aug '26 | 253.35 | 256.10 | 242.10 | 245.80 | −5.05 | −2.01% | 0.00 cr | 246.58 | 52.4% | ₹0 cr |
| 26 Aug '26 | 263.95 | 263.95 | 248.00 | 250.85 | +5.05 | +2.05% | 0.00 cr | 251.14 | 57.0% | ₹0 cr |
| 25 Aug '26 | 255.00 | 255.00 | 243.05 | 245.80 | −3.35 | −1.34% | 0.00 cr | 246.56 | 52.9% | ₹0 cr |
| 24 Aug '26 | 255.00 | 258.95 | 247.50 | 249.15 | +1.30 | +0.52% | 0.00 cr | 251.72 | 58.3% | ₹0 cr |
| 21 Aug '26 | 247.95 | 254.35 | 243.55 | 247.85 | +5.30 | +2.19% | 0.00 cr | 248.06 | 48.0% | ₹0 cr |
| 20 Aug '26 | 245.30 | 251.75 | 238.00 | 242.55 | −2.70 | −1.10% | 0.00 cr | 244.90 | 64.8% | ₹0 cr |
| 19 Aug '26 | 253.00 | 273.90 | 238.50 | 245.25 | −10.80 | −4.22% | 0.01 cr | 250.65 | 44.0% | ₹2 cr |
| 18 Aug '26 | 260.00 | 262.80 | 251.05 | 256.05 | −0.20 | −0.08% | 0.00 cr | 256.19 | 47.0% | ₹1 cr |
| 17 Aug '26 | 267.00 | 273.85 | 253.30 | 256.25 | −10.65 | −3.99% | 0.00 cr | 264.77 | 39.4% | ₹1 cr |
| 14 Aug '26 | 270.45 | 294.80 | 263.00 | 266.90 | −2.75 | −1.02% | 0.01 cr | 278.56 | 58.1% | ₹3 cr |
| 13 Aug '26 | 244.00 | 269.65 | 236.00 | 269.65 | +24.50 | +9.99% | 0.01 cr | 262.23 | 64.2% | ₹1 cr |
| 12 Aug '26 | 250.00 | 253.95 | 244.10 | 245.15 | −5.80 | −2.31% | 0.00 cr | 247.48 | 76.3% | ₹0 cr |
| 11 Aug '26 | 255.00 | 255.00 | 248.00 | 250.95 | +0.15 | +0.06% | 0.00 cr | 252.06 | 72.8% | ₹0 cr |
| 10 Aug '26 | 250.05 | 257.90 | 248.55 | 250.80 | −0.70 | −0.28% | 0.00 cr | 251.26 | 73.9% | ₹0 cr |
| 07 Aug '26 | 255.35 | 256.90 | 250.50 | 251.50 | −1.85 | −0.73% | 0.00 cr | 252.06 | 74.0% | ₹0 cr |
| 06 Aug '26 | 255.00 | 258.00 | 252.00 | 253.35 | −1.85 | −0.72% | 0.00 cr | 253.46 | 63.2% | ₹0 cr |
| 05 Aug '26 | 252.00 | 262.85 | 243.35 | 255.20 | −2.40 | −0.93% | 0.00 cr | 256.92 | 46.9% | ₹0 cr |
| 04 Aug '26 | 253.00 | 266.30 | 253.00 | 257.60 | +1.30 | +0.51% | 0.00 cr | 259.64 | 42.3% | ₹0 cr |
| 03 Aug '26 | 270.05 | 271.00 | 253.25 | 256.30 | +4.65 | +1.85% | 0.00 cr | 258.67 | 37.5% | ₹1 cr |
| 31 Jul '26 | 233.60 | 251.65 | 233.60 | 251.65 | +11.95 | +4.99% | 0.00 cr | 245.14 | — | ₹0 cr |
| 30 Jul '26 | 242.20 | 242.20 | 236.20 | 239.70 | −2.40 | −0.99% | 0.00 cr | 239.76 | — | ₹0 cr |
| 29 Jul '26 | 245.85 | 248.90 | 242.00 | 242.10 | −2.55 | −1.04% | 0.00 cr | 243.93 | — | ₹0 cr |
| 28 Jul '26 | 245.90 | 249.15 | 241.10 | 244.65 | −1.25 | −0.51% | 0.00 cr | 244.15 | — | ₹0 cr |
| 27 Jul '26 | 251.00 | 254.70 | 245.00 | 245.90 | −5.35 | −2.13% | 0.00 cr | 247.40 | — | ₹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.
