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 | 239.00 | 239.00 | 228.00 | 229.50 | −6.65 | −2.82% | 0.00 cr | 236.55 | 87.3% | ₹1 cr |
| 03 Sep '26 | 249.00 | 249.00 | 231.35 | 236.15 | −11.60 | −4.68% | 0.00 cr | 240.60 | 86.7% | ₹1 cr |
| 02 Sep '26 | 245.20 | 251.90 | 245.20 | 247.75 | −2.40 | −0.96% | 0.00 cr | 247.75 | 71.1% | ₹0 cr |
| 01 Sep '26 | 251.10 | 253.80 | 244.60 | 250.15 | −1.85 | −0.73% | 0.00 cr | 249.83 | 66.3% | ₹0 cr |
| 31 Aug '26 | 255.35 | 255.40 | 251.10 | 252.00 | −3.35 | −1.31% | 0.00 cr | 252.91 | 70.0% | ₹0 cr |
| 28 Aug '26 | 262.10 | 262.10 | 252.10 | 255.35 | −6.15 | −2.35% | 0.00 cr | 256.57 | 67.7% | ₹0 cr |
| 27 Aug '26 | 263.90 | 269.70 | 259.45 | 261.50 | +2.05 | +0.79% | 0.00 cr | 265.18 | 42.5% | ₹0 cr |
| 26 Aug '26 | 251.20 | 269.00 | 251.20 | 259.45 | +9.45 | +3.78% | 0.03 cr | 262.52 | 82.4% | ₹7 cr |
| 25 Aug '26 | 252.95 | 253.55 | 250.00 | 250.00 | −3.50 | −1.38% | 0.00 cr | 251.50 | 62.7% | ₹0 cr |
| 24 Aug '26 | 256.60 | 261.30 | 250.10 | 253.50 | −0.65 | −0.26% | 0.00 cr | 254.61 | 54.2% | ₹0 cr |
| 21 Aug '26 | 246.90 | 256.20 | 246.90 | 254.15 | +6.30 | +2.54% | 0.00 cr | 253.16 | 81.4% | ₹0 cr |
| 20 Aug '26 | 249.60 | 253.05 | 245.10 | 247.85 | −0.55 | −0.22% | 0.00 cr | 247.89 | 83.5% | ₹0 cr |
| 19 Aug '26 | 250.90 | 253.30 | 247.40 | 248.40 | −3.05 | −1.21% | 0.00 cr | 250.28 | 68.9% | ₹0 cr |
| 18 Aug '26 | 259.05 | 259.20 | 248.30 | 251.45 | −6.15 | −2.39% | 0.00 cr | 254.34 | 71.2% | ₹0 cr |
| 17 Aug '26 | 251.50 | 259.80 | 251.50 | 257.60 | +10.05 | +4.06% | 0.00 cr | 254.66 | 64.4% | ₹0 cr |
| 14 Aug '26 | 252.00 | 253.80 | 238.05 | 247.55 | −4.20 | −1.67% | 0.00 cr | 247.84 | 26.4% | ₹0 cr |
| 13 Aug '26 | 258.35 | 259.65 | 250.00 | 251.75 | −6.30 | −2.44% | 0.00 cr | 254.21 | 65.2% | ₹0 cr |
| 12 Aug '26 | 260.50 | 262.50 | 257.60 | 258.05 | −2.40 | −0.92% | 0.00 cr | 259.33 | 68.2% | ₹0 cr |
| 11 Aug '26 | 263.80 | 263.80 | 258.00 | 260.45 | −1.45 | −0.55% | 0.00 cr | 260.48 | 65.4% | ₹0 cr |
| 10 Aug '26 | 262.00 | 269.05 | 260.05 | 261.90 | −3.60 | −1.36% | 0.00 cr | 262.63 | 76.3% | ₹0 cr |
| 07 Aug '26 | 267.30 | 274.65 | 260.00 | 265.50 | −1.80 | −0.67% | 0.01 cr | 268.10 | 51.8% | ₹2 cr |
| 06 Aug '26 | 258.00 | 270.20 | 256.10 | 267.30 | +7.05 | +2.71% | 0.00 cr | 267.08 | 74.0% | ₹1 cr |
| 05 Aug '26 | 259.95 | 263.95 | 258.60 | 260.25 | +1.40 | +0.54% | 0.00 cr | 259.87 | 86.1% | ₹0 cr |
| 04 Aug '26 | 260.10 | 265.00 | 258.25 | 258.85 | −1.00 | −0.38% | 0.00 cr | 261.59 | 60.7% | ₹0 cr |
| 03 Aug '26 | 262.00 | 263.00 | 259.00 | 259.85 | −2.00 | −0.76% | 0.00 cr | 260.42 | 69.0% | ₹0 cr |
| 31 Jul '26 | 258.80 | 263.95 | 258.40 | 261.85 | +3.25 | +1.26% | 0.00 cr | 260.41 | 74.8% | ₹0 cr |
| 30 Jul '26 | 260.60 | 263.65 | 256.60 | 258.60 | −0.75 | −0.29% | 0.00 cr | 259.28 | 89.4% | ₹0 cr |
| 29 Jul '26 | 260.95 | 262.30 | 259.00 | 259.35 | −1.65 | −0.63% | 0.00 cr | 260.31 | 80.5% | ₹0 cr |
| 28 Jul '26 | 261.75 | 263.65 | 259.00 | 261.00 | +0.35 | +0.13% | 0.00 cr | 261.16 | 79.9% | ₹0 cr |
| 27 Jul '26 | 257.60 | 264.30 | 257.60 | 260.65 | −1.95 | −0.74% | 0.00 cr | 260.97 | 64.4% | ₹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.
