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 | 257.65 | 265.00 | 257.55 | 259.25 | +1.70 | +0.66% | 0.00 cr | 262.80 | 92.5% | ₹0 cr |
| 03 Sep '26 | 258.00 | 264.00 | 252.00 | 257.55 | −2.30 | −0.89% | 0.00 cr | 254.47 | 82.6% | ₹0 cr |
| 02 Sep '26 | 260.05 | 264.95 | 256.30 | 259.85 | −0.20 | −0.08% | 0.00 cr | 260.08 | 82.3% | ₹0 cr |
| 01 Sep '26 | 263.00 | 266.50 | 257.40 | 260.05 | −3.51 | −1.33% | 0.00 cr | 262.98 | 92.3% | ₹0 cr |
| 31 Aug '26 | 262.52 | 266.00 | 261.00 | 263.56 | +1.04 | +0.40% | 0.00 cr | 264.53 | 86.3% | ₹0 cr |
| 28 Aug '26 | 260.21 | 268.00 | 260.10 | 262.52 | +1.26 | +0.48% | 0.00 cr | 265.23 | 78.2% | ₹0 cr |
| 27 Aug '26 | 259.92 | 269.06 | 258.00 | 261.26 | +2.11 | +0.81% | 0.00 cr | 262.75 | 89.7% | ₹0 cr |
| 26 Aug '26 | 264.00 | 268.80 | 257.00 | 259.15 | −1.46 | −0.56% | 0.00 cr | 261.58 | 68.4% | ₹0 cr |
| 25 Aug '26 | 260.00 | 265.90 | 259.90 | 260.61 | +0.87 | +0.33% | 0.00 cr | 261.93 | 91.8% | ₹0 cr |
| 24 Aug '26 | 248.72 | 261.59 | 245.00 | 259.74 | +12.25 | +4.95% | 0.00 cr | 255.74 | 89.8% | ₹0 cr |
| 21 Aug '26 | 251.70 | 252.00 | 245.40 | 247.49 | +0.94 | +0.38% | 0.00 cr | 249.78 | 94.3% | ₹0 cr |
| 20 Aug '26 | 235.00 | 252.00 | 235.00 | 246.55 | +11.14 | +4.73% | 0.00 cr | 241.97 | 90.1% | ₹0 cr |
| 19 Aug '26 | 236.01 | 236.15 | 234.95 | 235.41 | +0.48 | +0.20% | 0.00 cr | 235.53 | 53.9% | ₹0 cr |
| 18 Aug '26 | 236.24 | 239.00 | 232.22 | 234.93 | −1.31 | −0.55% | 0.00 cr | 235.90 | 66.6% | ₹0 cr |
| 17 Aug '26 | 235.00 | 241.89 | 235.00 | 236.24 | +0.24 | +0.10% | 0.00 cr | 236.25 | 89.9% | ₹0 cr |
| 14 Aug '26 | 239.00 | 242.00 | 236.00 | 236.00 | −1.81 | −0.76% | 0.00 cr | 237.93 | 94.2% | ₹0 cr |
| 13 Aug '26 | 240.00 | 243.80 | 234.30 | 237.81 | +0.81 | +0.34% | 0.00 cr | 239.21 | 57.2% | ₹0 cr |
| 12 Aug '26 | 246.00 | 246.00 | 236.15 | 237.00 | −4.21 | −1.75% | 0.00 cr | 236.80 | 90.6% | ₹0 cr |
| 11 Aug '26 | 230.13 | 243.99 | 226.38 | 241.21 | +11.08 | +4.81% | 0.00 cr | 236.53 | 20.9% | ₹0 cr |
| 10 Aug '26 | 244.00 | 244.00 | 228.00 | 230.13 | −9.28 | −3.88% | 0.00 cr | 232.44 | 83.2% | ₹0 cr |
| 07 Aug '26 | 242.03 | 249.63 | 235.00 | 239.41 | −2.62 | −1.08% | 0.00 cr | 243.62 | 28.8% | ₹0 cr |
| 06 Aug '26 | 249.04 | 249.04 | 233.71 | 242.03 | −7.01 | −2.81% | 0.00 cr | 240.41 | 65.9% | ₹0 cr |
| 05 Aug '26 | 242.00 | 250.00 | 241.99 | 249.04 | +6.88 | +2.84% | 0.00 cr | 246.35 | 95.0% | ₹0 cr |
| 04 Aug '26 | 242.96 | 243.00 | 237.10 | 242.16 | +5.97 | +2.53% | 0.00 cr | 241.37 | 57.6% | ₹0 cr |
| 03 Aug '26 | 234.10 | 243.00 | 234.10 | 236.19 | +2.62 | +1.12% | 0.00 cr | 238.58 | 89.4% | ₹0 cr |
| 31 Jul '26 | 240.00 | 245.75 | 226.70 | 233.57 | −6.30 | −2.63% | 0.00 cr | 234.67 | 82.5% | ₹0 cr |
| 30 Jul '26 | 240.00 | 247.48 | 236.20 | 239.87 | −5.20 | −2.12% | 0.00 cr | 239.54 | 89.0% | ₹0 cr |
| 29 Jul '26 | 243.13 | 252.00 | 237.40 | 245.07 | +1.94 | +0.80% | 0.00 cr | 242.18 | 50.5% | ₹0 cr |
| 28 Jul '26 | 247.00 | 247.00 | 240.00 | 243.13 | −3.77 | −1.53% | 0.00 cr | 243.46 | 87.5% | ₹0 cr |
| 27 Jul '26 | 250.40 | 250.40 | 243.32 | 246.90 | −3.50 | −1.40% | 0.00 cr | 246.45 | 82.5% | ₹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.
