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 | 257.31 | 261.96 | 256.20 | 258.85 | +1.54 | +0.60% | 0.12 cr | 258.61 | 61.7% | ₹31 cr |
| 03 Sep '26 | 255.55 | 260.19 | 253.60 | 257.31 | +3.03 | +1.19% | 0.14 cr | 257.30 | 69.1% | ₹37 cr |
| 02 Sep '26 | 252.00 | 256.61 | 249.20 | 254.28 | +0.92 | +0.36% | 0.05 cr | 252.62 | 50.4% | ₹12 cr |
| 01 Sep '26 | 249.00 | 254.07 | 247.15 | 253.36 | +4.51 | +1.81% | 0.07 cr | 251.78 | 55.3% | ₹18 cr |
| 31 Aug '26 | 255.00 | 257.10 | 247.25 | 248.85 | −7.30 | −2.85% | 0.09 cr | 250.82 | 55.2% | ₹24 cr |
| 28 Aug '26 | 254.80 | 257.20 | 253.55 | 256.15 | −0.30 | −0.12% | 0.03 cr | 255.58 | 49.5% | ₹8 cr |
| 27 Aug '26 | 258.50 | 259.75 | 255.10 | 256.45 | −2.05 | −0.79% | 0.09 cr | 256.99 | 73.5% | ₹23 cr |
| 26 Aug '26 | 254.60 | 261.80 | 254.50 | 258.50 | +4.10 | +1.61% | 0.40 cr | 258.24 | 70.8% | ₹103 cr |
| 25 Aug '26 | 254.00 | 258.70 | 250.75 | 254.40 | +0.05 | +0.02% | 0.51 cr | 254.71 | 58.1% | ₹130 cr |
| 24 Aug '26 | 258.00 | 258.90 | 252.05 | 254.35 | −3.40 | −1.32% | 0.08 cr | 254.48 | 64.4% | ₹22 cr |
| 21 Aug '26 | 254.00 | 258.80 | 253.60 | 257.75 | +4.45 | +1.76% | 0.08 cr | 256.07 | 70.1% | ₹20 cr |
| 20 Aug '26 | 254.90 | 258.30 | 251.90 | 253.30 | +0.25 | +0.10% | 0.09 cr | 254.72 | 59.3% | ₹22 cr |
| 19 Aug '26 | 257.35 | 257.65 | 251.10 | 253.05 | −3.95 | −1.54% | 0.04 cr | 254.81 | 65.2% | ₹10 cr |
| 18 Aug '26 | 256.60 | 261.70 | 255.20 | 257.00 | +1.80 | +0.71% | 0.07 cr | 257.87 | 56.4% | ₹18 cr |
| 17 Aug '26 | 249.05 | 256.95 | 246.45 | 255.20 | +4.70 | +1.88% | 0.07 cr | 252.10 | 56.7% | ₹18 cr |
| 14 Aug '26 | 253.50 | 253.80 | 249.05 | 250.50 | −3.30 | −1.30% | 0.08 cr | 250.82 | 62.9% | ₹20 cr |
| 13 Aug '26 | 254.50 | 255.80 | 252.45 | 253.80 | −0.95 | −0.37% | 0.05 cr | 254.15 | 64.1% | ₹14 cr |
| 12 Aug '26 | 258.00 | 258.15 | 253.05 | 254.75 | −1.95 | −0.76% | 0.17 cr | 254.94 | 72.2% | ₹43 cr |
| 11 Aug '26 | 255.00 | 257.95 | 251.00 | 256.70 | +3.45 | +1.36% | 0.09 cr | 254.30 | 58.2% | ₹22 cr |
| 10 Aug '26 | 261.30 | 261.85 | 251.60 | 253.25 | −7.40 | −2.84% | 0.10 cr | 255.57 | 66.4% | ₹24 cr |
| 07 Aug '26 | 259.10 | 262.70 | 257.10 | 260.65 | −0.15 | −0.06% | 0.07 cr | 260.41 | 63.0% | ₹17 cr |
| 06 Aug '26 | 263.15 | 265.70 | 260.05 | 260.80 | −3.50 | −1.32% | 0.08 cr | 261.81 | 64.9% | ₹22 cr |
| 05 Aug '26 | 261.55 | 266.35 | 261.15 | 264.30 | +3.70 | +1.42% | 0.09 cr | 264.49 | 53.6% | ₹23 cr |
| 04 Aug '26 | 267.40 | 268.00 | 260.00 | 260.60 | −3.00 | −1.14% | 0.13 cr | 261.42 | 62.3% | ₹33 cr |
| 03 Aug '26 | 263.95 | 265.20 | 258.50 | 263.60 | +2.40 | +0.92% | 0.13 cr | 262.39 | 49.5% | ₹34 cr |
| 31 Jul '26 | 277.50 | 288.40 | 256.00 | 261.20 | −16.00 | −5.77% | 0.58 cr | 270.17 | 30.9% | ₹158 cr |
| 30 Jul '26 | 279.95 | 283.55 | 276.20 | 277.20 | −4.65 | −1.65% | 0.04 cr | 278.50 | 60.7% | ₹10 cr |
| 29 Jul '26 | 281.50 | 283.05 | 279.55 | 281.85 | +0.55 | +0.20% | 0.03 cr | 281.45 | 50.9% | ₹9 cr |
| 28 Jul '26 | 279.00 | 282.75 | 277.35 | 281.30 | +2.25 | +0.81% | 0.03 cr | 280.11 | 47.1% | ₹9 cr |
| 27 Jul '26 | 280.70 | 284.70 | 277.60 | 279.05 | +1.90 | +0.69% | 0.04 cr | 280.48 | 50.9% | ₹12 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.
