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 | 258.00 | 262.95 | 256.55 | 260.80 | +4.30 | +1.68% | 0.01 cr | 260.82 | 51.8% | ₹3 cr |
| 03 Sep '26 | 257.00 | 259.40 | 254.90 | 256.50 | +0.10 | +0.04% | 0.02 cr | 256.36 | 55.3% | ₹4 cr |
| 02 Sep '26 | 260.00 | 261.30 | 255.10 | 256.40 | −6.40 | −2.44% | 0.01 cr | 257.64 | 53.9% | ₹4 cr |
| 01 Sep '26 | 257.05 | 268.30 | 255.55 | 262.80 | +3.90 | +1.51% | 0.03 cr | 262.68 | 27.8% | ₹8 cr |
| 31 Aug '26 | 251.00 | 267.00 | 250.60 | 258.90 | +5.65 | +2.23% | 0.04 cr | 261.18 | 38.0% | ₹11 cr |
| 28 Aug '26 | 260.00 | 262.00 | 251.90 | 253.25 | −4.40 | −1.71% | 0.04 cr | 255.60 | 55.5% | ₹10 cr |
| 27 Aug '26 | 269.90 | 269.90 | 255.80 | 257.65 | −10.70 | −3.99% | 0.04 cr | 260.21 | 58.7% | ₹10 cr |
| 26 Aug '26 | 274.75 | 275.70 | 267.55 | 268.35 | −4.20 | −1.54% | 0.02 cr | 270.04 | 60.5% | ₹4 cr |
| 25 Aug '26 | 279.05 | 284.00 | 271.35 | 272.55 | −5.15 | −1.85% | 0.03 cr | 275.23 | 72.5% | ₹9 cr |
| 24 Aug '26 | 270.00 | 284.60 | 269.60 | 277.70 | +9.50 | +3.54% | 0.11 cr | 277.23 | 49.5% | ₹31 cr |
| 21 Aug '26 | 264.65 | 270.60 | 263.00 | 268.20 | +5.20 | +1.98% | 0.01 cr | 267.80 | 45.4% | ₹4 cr |
| 20 Aug '26 | 267.00 | 268.00 | 262.00 | 263.00 | −3.45 | −1.29% | 0.01 cr | 264.09 | 61.3% | ₹4 cr |
| 19 Aug '26 | 265.00 | 269.20 | 264.85 | 266.45 | +0.85 | +0.32% | 0.01 cr | 266.91 | 50.2% | ₹4 cr |
| 18 Aug '26 | 268.00 | 268.95 | 265.00 | 265.60 | −3.35 | −1.25% | 0.01 cr | 266.81 | 56.4% | ₹3 cr |
| 17 Aug '26 | 270.00 | 271.40 | 266.90 | 268.95 | +2.40 | +0.90% | 0.02 cr | 269.30 | 48.9% | ₹5 cr |
| 14 Aug '26 | 279.00 | 279.90 | 265.40 | 266.55 | −5.45 | −2.00% | 0.06 cr | 270.81 | 47.6% | ₹17 cr |
| 13 Aug '26 | 278.15 | 278.15 | 270.00 | 272.00 | −2.05 | −0.75% | 0.04 cr | 272.45 | 57.9% | ₹10 cr |
| 12 Aug '26 | 267.00 | 275.00 | 264.00 | 274.05 | +7.40 | +2.78% | 0.02 cr | 270.39 | 52.0% | ₹6 cr |
| 11 Aug '26 | 274.00 | 274.00 | 264.60 | 266.65 | −2.95 | −1.09% | 0.02 cr | 268.40 | 67.3% | ₹6 cr |
| 10 Aug '26 | 271.65 | 272.30 | 267.60 | 269.60 | −2.05 | −0.75% | 0.02 cr | 269.79 | 54.0% | ₹4 cr |
| 07 Aug '26 | 273.00 | 276.40 | 270.00 | 271.65 | −0.25 | −0.09% | 0.01 cr | 273.03 | 57.6% | ₹3 cr |
| 06 Aug '26 | 276.40 | 277.40 | 271.05 | 271.90 | −3.30 | −1.20% | 0.02 cr | 272.85 | 58.2% | ₹5 cr |
| 05 Aug '26 | 276.95 | 287.15 | 273.05 | 275.20 | +2.15 | +0.79% | 0.02 cr | 278.95 | 43.4% | ₹6 cr |
| 04 Aug '26 | 279.95 | 281.55 | 271.90 | 273.05 | −4.25 | −1.53% | 0.02 cr | 276.35 | 62.4% | ₹4 cr |
| 03 Aug '26 | 280.00 | 283.10 | 276.05 | 277.30 | −0.80 | −0.29% | 0.02 cr | 278.77 | 62.7% | ₹5 cr |
| 31 Jul '26 | 276.90 | 280.40 | 272.20 | 278.10 | +2.10 | +0.76% | 0.01 cr | 277.30 | 53.4% | ₹4 cr |
| 30 Jul '26 | 281.30 | 283.10 | 274.00 | 276.00 | −5.30 | −1.88% | 0.01 cr | 277.10 | 61.8% | ₹4 cr |
| 29 Jul '26 | 282.20 | 285.60 | 280.50 | 281.30 | −0.55 | −0.20% | 0.01 cr | 282.70 | 46.3% | ₹3 cr |
| 28 Jul '26 | 288.95 | 288.95 | 280.00 | 281.85 | −6.80 | −2.36% | 0.02 cr | 283.26 | 48.3% | ₹4 cr |
| 27 Jul '26 | 276.50 | 295.15 | 273.25 | 288.65 | +16.80 | +6.18% | 0.08 cr | 289.17 | 23.6% | ₹22 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.
