End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 261.60 | 267.45 | 252.00 | 254.45 | −4.55 | −1.76% | 0.00 cr | 256.56 | ₹0 cr |
| 03 Sep '26 | 269.45 | 272.00 | 255.50 | 259.00 | −2.40 | −0.92% | 0.00 cr | 261.81 | ₹0 cr |
| 02 Sep '26 | 269.00 | 276.90 | 260.05 | 261.40 | −6.20 | −2.32% | 0.00 cr | 268.85 | ₹0 cr |
| 01 Sep '26 | 255.40 | 269.00 | 255.00 | 267.60 | +11.07 | +4.32% | 0.00 cr | 261.67 | ₹0 cr |
| 31 Aug '26 | 267.60 | 272.80 | 255.00 | 256.53 | −10.96 | −4.10% | 0.00 cr | 259.55 | ₹0 cr |
| 28 Aug '26 | 274.80 | 274.80 | 266.00 | 267.49 | −2.35 | −0.87% | 0.00 cr | 268.72 | ₹0 cr |
| 27 Aug '26 | 274.00 | 277.15 | 266.10 | 269.84 | +2.08 | +0.78% | 0.00 cr | 270.83 | ₹0 cr |
| 26 Aug '26 | 266.25 | 275.50 | 264.50 | 267.76 | +0.35 | +0.13% | 0.00 cr | 271.38 | ₹0 cr |
| 25 Aug '26 | 277.99 | 278.25 | 263.55 | 267.41 | −6.50 | −2.37% | 0.00 cr | 270.01 | ₹1 cr |
| 24 Aug '26 | 280.20 | 287.00 | 271.00 | 273.91 | −10.47 | −3.68% | 0.00 cr | 279.82 | ₹0 cr |
| 21 Aug '26 | 286.90 | 290.00 | 276.00 | 284.38 | +2.38 | +0.84% | 0.00 cr | 282.41 | ₹0 cr |
| 20 Aug '26 | 269.78 | 283.26 | 269.78 | 282.00 | +12.22 | +4.53% | 0.00 cr | 280.57 | ₹1 cr |
| 19 Aug '26 | 270.30 | 274.00 | 261.10 | 269.78 | +3.55 | +1.33% | 0.00 cr | 270.11 | ₹0 cr |
| 18 Aug '26 | 263.69 | 269.00 | 260.10 | 266.23 | +2.54 | +0.96% | 0.00 cr | 264.63 | ₹0 cr |
| 17 Aug '26 | 268.00 | 270.00 | 260.10 | 263.69 | −5.37 | −2.00% | 0.00 cr | 263.47 | ₹0 cr |
| 14 Aug '26 | 272.34 | 277.99 | 266.50 | 269.06 | −3.26 | −1.20% | 0.00 cr | 271.33 | ₹0 cr |
| 13 Aug '26 | 278.90 | 278.90 | 266.50 | 272.32 | −2.50 | −0.91% | 0.00 cr | 273.14 | ₹0 cr |
| 12 Aug '26 | 259.00 | 274.83 | 253.00 | 274.82 | +13.07 | +4.99% | 0.01 cr | 270.44 | ₹2 cr |
| 11 Aug '26 | 258.90 | 261.75 | 251.10 | 261.75 | +12.46 | +5.00% | 0.00 cr | 260.58 | ₹1 cr |
| 10 Aug '26 | 243.99 | 249.29 | 235.50 | 249.29 | +11.87 | +5.00% | 0.00 cr | 246.18 | ₹1 cr |
| 07 Aug '26 | 234.08 | 243.35 | 231.77 | 237.42 | +5.65 | +2.44% | 0.00 cr | 242.01 | ₹1 cr |
| 06 Aug '26 | 229.80 | 234.20 | 221.32 | 231.77 | +3.26 | +1.43% | 0.00 cr | 229.49 | ₹1 cr |
| 05 Aug '26 | 229.11 | 229.79 | 224.50 | 228.51 | −0.60 | −0.26% | 0.00 cr | 226.91 | ₹0 cr |
| 04 Aug '26 | 230.30 | 230.30 | 222.00 | 229.11 | +3.68 | +1.63% | 0.00 cr | 224.81 | ₹0 cr |
| 03 Aug '26 | 234.00 | 234.00 | 221.00 | 225.43 | −0.98 | −0.43% | 0.00 cr | 226.50 | ₹0 cr |
| 31 Jul '26 | 217.50 | 229.00 | 216.40 | 226.41 | +7.80 | +3.57% | 0.00 cr | 223.36 | ₹1 cr |
| 30 Jul '26 | 224.96 | 224.96 | 217.34 | 218.61 | −10.16 | −4.44% | 0.00 cr | 219.77 | ₹0 cr |
| 29 Jul '26 | 234.99 | 238.95 | 219.25 | 228.77 | −2.01 | −0.87% | 0.00 cr | 223.90 | ₹0 cr |
| 28 Jul '26 | 240.62 | 240.99 | 228.71 | 230.78 | −9.84 | −4.09% | 0.00 cr | 235.06 | ₹0 cr |
| 27 Jul '26 | 252.40 | 252.95 | 239.08 | 240.62 | −6.82 | −2.76% | 0.00 cr | 242.93 | ₹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.
