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 | 252.10 | 254.00 | 250.00 | 251.50 | +0.30 | +0.12% | 0.02 cr | 252.23 | 61.8% | ₹4 cr |
| 03 Sep '26 | 252.85 | 254.70 | 250.05 | 251.20 | −1.65 | −0.65% | 0.03 cr | 251.83 | 72.3% | ₹7 cr |
| 02 Sep '26 | 255.00 | 255.00 | 251.50 | 252.85 | −2.50 | −0.98% | 0.02 cr | 253.06 | 59.3% | ₹4 cr |
| 01 Sep '26 | 259.15 | 259.60 | 254.05 | 255.35 | −3.95 | −1.52% | 0.04 cr | 256.42 | 58.9% | ₹10 cr |
| 31 Aug '26 | 261.00 | 262.00 | 257.50 | 259.30 | −0.60 | −0.23% | 0.02 cr | 259.72 | 53.6% | ₹5 cr |
| 28 Aug '26 | 258.00 | 261.15 | 255.70 | 259.90 | +1.00 | +0.39% | 0.02 cr | 258.77 | 55.6% | ₹5 cr |
| 27 Aug '26 | 260.00 | 261.00 | 256.05 | 258.90 | −1.70 | −0.65% | 0.04 cr | 258.71 | 61.1% | ₹10 cr |
| 26 Aug '26 | 257.00 | 262.50 | 257.00 | 260.60 | +4.05 | +1.58% | 0.02 cr | 260.74 | 49.3% | ₹4 cr |
| 25 Aug '26 | 259.00 | 261.70 | 255.00 | 256.55 | −3.05 | −1.17% | 0.04 cr | 258.00 | 64.0% | ₹9 cr |
| 24 Aug '26 | 264.70 | 266.00 | 258.60 | 259.60 | −5.10 | −1.93% | 0.02 cr | 261.97 | 57.1% | ₹5 cr |
| 21 Aug '26 | 263.05 | 267.50 | 259.45 | 264.70 | +0.40 | +0.15% | 0.04 cr | 264.20 | 45.4% | ₹11 cr |
| 20 Aug '26 | 251.50 | 265.35 | 251.50 | 264.30 | +13.55 | +5.40% | 0.07 cr | 259.98 | 50.7% | ₹17 cr |
| 19 Aug '26 | 254.00 | 254.40 | 249.65 | 250.75 | −3.65 | −1.43% | 0.04 cr | 251.60 | 61.6% | ₹9 cr |
| 18 Aug '26 | 253.95 | 256.90 | 251.00 | 254.40 | +0.45 | +0.18% | 0.02 cr | 253.64 | 54.1% | ₹5 cr |
| 17 Aug '26 | 255.05 | 256.45 | 251.20 | 253.95 | −2.25 | −0.88% | 0.04 cr | 253.27 | 57.5% | ₹9 cr |
| 14 Aug '26 | 256.10 | 258.90 | 255.70 | 256.20 | +0.10 | +0.04% | 0.01 cr | 257.31 | 51.8% | ₹3 cr |
| 13 Aug '26 | 253.25 | 259.25 | 253.25 | 256.10 | −2.30 | −0.89% | 0.02 cr | 256.95 | 58.1% | ₹5 cr |
| 12 Aug '26 | 257.00 | 259.85 | 255.65 | 258.40 | +1.75 | +0.68% | 0.02 cr | 258.07 | 46.2% | ₹6 cr |
| 11 Aug '26 | 261.45 | 264.00 | 256.05 | 256.65 | −4.80 | −1.84% | 0.02 cr | 258.65 | 64.5% | ₹5 cr |
| 10 Aug '26 | 262.10 | 262.95 | 260.10 | 261.45 | −0.65 | −0.25% | 0.02 cr | 261.63 | 53.2% | ₹5 cr |
| 07 Aug '26 | 261.35 | 263.30 | 260.45 | 262.10 | −0.95 | −0.36% | 0.02 cr | 261.91 | 55.8% | ₹5 cr |
| 06 Aug '26 | 265.30 | 265.65 | 262.00 | 263.05 | −2.25 | −0.85% | 0.02 cr | 263.95 | 52.0% | ₹4 cr |
| 05 Aug '26 | 266.60 | 269.00 | 263.60 | 265.30 | −1.30 | −0.49% | 0.03 cr | 265.79 | 45.2% | ₹7 cr |
| 04 Aug '26 | 260.35 | 271.00 | 260.35 | 266.60 | +5.40 | +2.07% | 0.05 cr | 265.75 | 45.7% | ₹14 cr |
| 03 Aug '26 | 262.00 | 265.00 | 258.90 | 261.20 | −0.07 | −0.03% | 0.04 cr | 262.61 | 55.6% | ₹9 cr |
| 31 Jul '26 | 260.33 | 263.01 | 259.20 | 261.27 | +1.30 | +0.50% | 0.04 cr | 261.43 | 58.2% | ₹11 cr |
| 30 Jul '26 | 261.00 | 262.00 | 256.75 | 259.97 | −1.57 | −0.60% | 0.04 cr | 259.09 | 50.8% | ₹10 cr |
| 29 Jul '26 | 262.55 | 264.48 | 260.00 | 261.54 | −0.87 | −0.33% | 0.03 cr | 262.03 | 45.4% | ₹7 cr |
| 28 Jul '26 | 261.00 | 263.78 | 260.81 | 262.41 | −0.46 | −0.17% | 0.03 cr | 262.22 | 43.6% | ₹9 cr |
| 27 Jul '26 | 260.99 | 264.57 | 260.99 | 262.87 | +2.92 | +1.12% | 0.04 cr | 262.96 | 39.4% | ₹10 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.
