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 | 251.90 | 278.20 | 251.90 | 278.20 | +13.20 | +4.98% | 0.00 cr | 267.96 | 92.3% | ₹0 cr |
| 03 Sep '26 | 266.00 | 268.45 | 265.00 | 265.00 | +9.00 | +3.52% | 0.00 cr | 267.35 | 100.0% | ₹0 cr |
| 02 Sep '26 | 260.00 | 260.00 | 256.00 | 256.00 | +6.95 | +2.79% | 0.00 cr | 258.18 | 100.0% | ₹0 cr |
| 01 Sep '26 | 257.95 | 258.00 | 249.05 | 249.05 | −2.95 | −1.17% | 0.00 cr | 254.91 | 90.9% | ₹0 cr |
| 31 Aug '26 | 253.90 | 257.00 | 250.00 | 252.00 | −1.90 | −0.75% | 0.00 cr | 253.99 | 100.0% | ₹0 cr |
| 28 Aug '26 | 242.00 | 254.10 | 242.00 | 253.90 | +11.90 | +4.92% | 0.00 cr | 248.81 | 100.0% | ₹0 cr |
| 27 Aug '26 | 243.00 | 247.25 | 242.00 | 242.00 | −0.25 | −0.10% | 0.00 cr | 244.79 | 100.0% | ₹0 cr |
| 26 Aug '26 | 250.00 | 253.05 | 242.25 | 242.25 | −12.75 | −5.00% | 0.00 cr | 245.44 | 100.0% | ₹0 cr |
| 25 Aug '26 | 260.00 | 260.00 | 250.10 | 255.00 | +3.25 | +1.29% | 0.00 cr | 254.55 | 76.9% | ₹0 cr |
| 24 Aug '26 | 263.00 | 264.00 | 250.10 | 251.75 | −9.25 | −3.54% | 0.00 cr | 255.29 | 100.0% | ₹0 cr |
| 21 Aug '26 | 273.00 | 273.00 | 259.35 | 261.00 | −12.00 | −4.40% | 0.00 cr | 262.06 | 100.0% | ₹0 cr |
| 20 Aug '26 | 272.00 | 276.00 | 265.00 | 273.00 | +2.25 | +0.83% | 0.00 cr | 271.68 | 85.7% | ₹0 cr |
| 19 Aug '26 | 275.15 | 279.80 | 270.75 | 270.75 | −14.25 | −5.00% | 0.00 cr | 273.58 | 100.0% | ₹0 cr |
| 18 Aug '26 | 276.05 | 286.95 | 276.05 | 285.00 | −5.20 | −1.79% | 0.00 cr | 281.08 | 100.0% | ₹0 cr |
| 17 Aug '26 | 290.05 | 295.00 | 279.00 | 290.20 | +0.20 | +0.07% | 0.00 cr | 290.43 | 94.3% | ₹1 cr |
| 14 Aug '26 | 283.00 | 297.15 | 276.50 | 290.00 | +7.00 | +2.47% | 0.00 cr | 289.18 | 100.0% | ₹1 cr |
| 13 Aug '26 | 270.05 | 283.00 | 270.00 | 283.00 | +13.00 | +4.81% | 0.00 cr | 277.72 | 91.2% | ₹1 cr |
| 12 Aug '26 | 270.00 | 281.95 | 270.00 | 270.00 | −5.45 | −1.98% | 0.00 cr | 274.30 | 87.5% | ₹0 cr |
| 11 Aug '26 | 276.00 | 281.95 | 270.05 | 275.45 | +0.00 | +0.00% | 0.00 cr | 278.84 | 100.0% | ₹0 cr |
| 10 Aug '26 | 272.90 | 286.70 | 272.90 | 275.45 | +2.40 | +0.88% | 0.00 cr | 279.98 | 90.5% | ₹0 cr |
| 07 Aug '26 | 275.00 | 275.00 | 271.00 | 273.05 | +2.05 | +0.76% | 0.00 cr | 273.46 | 100.0% | ₹0 cr |
| 06 Aug '26 | 279.00 | 279.00 | 269.00 | 271.00 | −11.55 | −4.09% | 0.00 cr | 275.50 | 100.0% | ₹0 cr |
| 05 Aug '26 | 278.00 | 284.95 | 275.00 | 282.55 | +4.80 | +1.73% | 0.00 cr | 279.24 | 100.0% | ₹1 cr |
| 04 Aug '26 | 265.00 | 282.00 | 261.30 | 277.75 | +7.85 | +2.91% | 0.00 cr | 272.62 | 100.0% | ₹1 cr |
| 03 Aug '26 | 261.80 | 269.90 | 261.80 | 269.90 | +8.10 | +3.09% | 0.00 cr | 265.96 | 100.0% | ₹0 cr |
| 31 Jul '26 | 255.00 | 263.00 | 255.00 | 261.80 | +6.80 | +2.67% | 0.00 cr | 258.46 | 100.0% | ₹0 cr |
| 30 Jul '26 | 255.00 | 265.00 | 255.00 | 255.00 | +0.00 | +0.00% | 0.00 cr | 257.01 | 80.0% | ₹0 cr |
| 29 Jul '26 | 255.30 | 255.90 | 255.00 | 255.00 | −0.30 | −0.12% | 0.00 cr | 255.45 | 100.0% | ₹0 cr |
| 28 Jul '26 | 264.00 | 267.50 | 255.00 | 255.30 | −0.70 | −0.27% | 0.00 cr | 260.95 | 88.6% | ₹1 cr |
| 27 Jul '26 | 259.85 | 264.50 | 256.00 | 256.00 | +4.00 | +1.59% | 0.00 cr | 260.78 | 100.0% | ₹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.
