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 | 254.60 | 260.55 | 252.10 | 254.80 | +0.20 | +0.08% | 0.00 cr | 259.06 | 91.2% | ₹1 cr |
| 03 Sep '26 | 257.95 | 260.00 | 250.00 | 254.60 | −3.65 | −1.41% | 0.00 cr | 254.81 | 91.0% | ₹0 cr |
| 02 Sep '26 | 259.40 | 259.40 | 247.55 | 258.25 | −1.75 | −0.67% | 0.00 cr | 254.87 | 67.1% | ₹0 cr |
| 01 Sep '26 | 255.00 | 260.00 | 255.00 | 260.00 | +2.87 | +1.12% | 0.00 cr | 255.21 | 100.0% | ₹0 cr |
| 31 Aug '26 | 260.78 | 260.78 | 246.02 | 257.13 | −3.65 | −1.40% | 0.00 cr | 252.74 | 81.3% | ₹0 cr |
| 28 Aug '26 | 253.36 | 267.67 | 240.00 | 260.78 | −3.05 | −1.16% | 0.00 cr | 249.25 | 90.6% | ₹0 cr |
| 27 Aug '26 | 262.64 | 268.80 | 253.35 | 263.83 | +6.34 | +2.46% | 0.00 cr | 261.15 | 72.8% | ₹0 cr |
| 26 Aug '26 | 254.00 | 265.00 | 253.28 | 257.49 | +4.49 | +1.77% | 0.00 cr | 254.25 | 84.0% | ₹0 cr |
| 25 Aug '26 | 260.00 | 260.00 | 253.00 | 253.00 | −6.52 | −2.51% | 0.00 cr | 253.34 | 98.2% | ₹0 cr |
| 24 Aug '26 | 248.12 | 270.00 | 242.50 | 259.52 | +11.40 | +4.59% | 0.00 cr | 254.54 | 54.9% | ₹0 cr |
| 21 Aug '26 | 250.00 | 265.00 | 241.22 | 248.12 | −3.11 | −1.24% | 0.00 cr | 247.62 | 76.0% | ₹0 cr |
| 20 Aug '26 | 245.01 | 258.97 | 245.01 | 251.23 | +8.88 | +3.66% | 0.00 cr | 251.40 | 85.0% | ₹0 cr |
| 19 Aug '26 | 253.86 | 259.00 | 221.00 | 242.35 | −12.78 | −5.01% | 0.00 cr | 247.45 | 68.8% | ₹0 cr |
| 18 Aug '26 | 238.00 | 260.00 | 231.00 | 255.13 | +23.53 | +10.16% | 0.00 cr | 250.93 | 66.6% | ₹0 cr |
| 17 Aug '26 | 240.70 | 240.70 | 210.00 | 231.60 | −9.10 | −3.78% | 0.00 cr | 223.41 | 90.8% | ₹0 cr |
| 14 Aug '26 | 239.90 | 245.00 | 234.05 | 240.70 | −0.40 | −0.17% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 240.10 | 248.15 | 237.55 | 241.10 | −3.10 | −1.27% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 244.30 | 254.50 | 240.40 | 244.20 | −11.40 | −4.46% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 240.00 | 268.00 | 234.00 | 255.60 | +14.75 | +6.12% | 0.00 cr | — | — | ₹1 cr |
| 10 Aug '26 | 249.90 | 249.90 | 230.90 | 240.85 | +3.45 | +1.45% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 248.80 | 248.90 | 234.15 | 237.40 | −7.05 | −2.88% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 238.95 | 245.00 | 230.90 | 244.45 | +10.90 | +4.67% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 238.90 | 249.90 | 233.00 | 233.55 | −5.35 | −2.24% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 227.05 | 248.00 | 224.00 | 238.90 | +13.25 | +5.87% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 218.00 | 231.95 | 218.00 | 225.65 | +6.65 | +3.04% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 221.25 | 228.00 | 218.00 | 219.00 | −9.35 | −4.09% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 228.15 | 230.80 | 222.00 | 228.35 | −0.75 | −0.33% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 234.25 | 235.00 | 225.00 | 229.10 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 224.55 | 233.35 | 218.30 | 229.10 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 222.50 | 234.50 | 221.00 | 229.10 | +0.90 | +0.39% | 0.00 cr | — | — | ₹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.
