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 | 259.00 | 270.00 | 255.15 | 267.25 | +9.50 | +3.69% | 0.01 cr | 264.44 | 70.6% | ₹1 cr |
| 03 Sep '26 | 262.95 | 262.95 | 254.10 | 257.75 | +2.45 | +0.96% | 0.00 cr | 257.07 | 65.5% | ₹0 cr |
| 02 Sep '26 | 266.75 | 266.75 | 252.15 | 255.30 | −8.80 | −3.33% | 0.00 cr | 257.00 | 67.7% | ₹1 cr |
| 01 Sep '26 | 259.60 | 266.90 | 255.05 | 264.10 | +6.92 | +2.69% | 0.01 cr | 262.94 | 57.6% | ₹2 cr |
| 31 Aug '26 | 250.56 | 262.00 | 250.56 | 257.18 | +5.59 | +2.22% | 0.01 cr | 257.97 | 61.6% | ₹2 cr |
| 28 Aug '26 | 239.00 | 259.90 | 239.00 | 251.59 | +11.86 | +4.95% | 0.01 cr | 251.08 | 51.7% | ₹2 cr |
| 27 Aug '26 | 236.25 | 242.67 | 236.25 | 239.73 | +0.49 | +0.20% | 0.00 cr | 239.42 | 71.5% | ₹0 cr |
| 26 Aug '26 | 239.01 | 245.76 | 237.60 | 239.24 | −2.42 | −1.00% | 0.00 cr | 240.82 | 53.0% | ₹1 cr |
| 25 Aug '26 | 239.20 | 246.49 | 239.20 | 241.66 | −4.35 | −1.77% | 0.00 cr | 243.27 | 70.1% | ₹0 cr |
| 24 Aug '26 | 239.00 | 252.39 | 239.00 | 246.01 | +6.16 | +2.57% | 0.00 cr | 243.56 | 37.3% | ₹1 cr |
| 21 Aug '26 | 240.28 | 242.50 | 236.56 | 239.85 | +0.76 | +0.32% | 0.00 cr | 240.08 | 65.4% | ₹0 cr |
| 20 Aug '26 | 240.19 | 243.92 | 236.60 | 239.09 | −1.10 | −0.46% | 0.00 cr | 238.82 | 38.1% | ₹0 cr |
| 19 Aug '26 | 237.00 | 244.40 | 234.61 | 240.19 | +3.39 | +1.43% | 0.00 cr | 240.07 | 58.3% | ₹0 cr |
| 18 Aug '26 | 235.29 | 242.89 | 232.51 | 236.80 | +1.51 | +0.64% | 0.00 cr | 235.82 | 56.7% | ₹0 cr |
| 17 Aug '26 | 237.00 | 239.58 | 230.42 | 235.29 | −1.82 | −0.77% | 0.00 cr | 235.94 | 45.1% | ₹0 cr |
| 14 Aug '26 | 238.11 | 242.50 | 234.49 | 237.11 | −3.74 | −1.55% | 0.00 cr | 236.02 | 71.0% | ₹1 cr |
| 13 Aug '26 | 249.30 | 252.45 | 238.20 | 240.85 | −6.00 | −2.43% | 0.00 cr | 245.97 | 61.0% | ₹1 cr |
| 12 Aug '26 | 238.99 | 250.90 | 234.95 | 246.85 | +7.86 | +3.29% | 0.00 cr | 241.39 | 63.8% | ₹1 cr |
| 11 Aug '26 | 240.00 | 242.30 | 235.48 | 238.99 | −0.43 | −0.18% | 0.00 cr | 239.40 | 52.9% | ₹1 cr |
| 10 Aug '26 | 242.30 | 242.30 | 238.50 | 239.42 | +0.56 | +0.23% | 0.00 cr | 240.39 | 60.0% | ₹0 cr |
| 07 Aug '26 | 243.34 | 246.38 | 237.88 | 238.86 | −4.48 | −1.84% | 0.00 cr | 240.90 | 62.2% | ₹1 cr |
| 06 Aug '26 | 252.20 | 255.00 | 241.00 | 243.34 | −6.45 | −2.58% | 0.00 cr | 246.36 | 44.1% | ₹1 cr |
| 05 Aug '26 | 250.00 | 256.39 | 247.50 | 249.79 | +2.74 | +1.11% | 0.00 cr | 250.68 | 54.4% | ₹0 cr |
| 04 Aug '26 | 243.49 | 260.00 | 243.49 | 247.05 | +5.70 | +2.36% | 0.01 cr | 252.48 | 39.8% | ₹2 cr |
| 03 Aug '26 | 245.90 | 246.58 | 238.21 | 241.35 | −0.40 | −0.17% | 0.00 cr | 242.66 | 61.6% | ₹0 cr |
| 31 Jul '26 | 240.35 | 242.60 | 239.10 | 241.75 | +5.20 | +2.20% | 0.00 cr | 241.54 | 68.0% | ₹0 cr |
| 30 Jul '26 | 242.80 | 242.90 | 235.20 | 236.55 | −4.30 | −1.79% | 0.00 cr | 239.39 | 70.2% | ₹0 cr |
| 29 Jul '26 | 234.00 | 241.85 | 233.85 | 240.85 | +10.05 | +4.35% | 0.00 cr | 238.52 | 56.7% | ₹0 cr |
| 28 Jul '26 | 238.05 | 254.00 | 228.00 | 230.80 | −7.25 | −3.05% | 0.01 cr | 241.19 | 37.5% | ₹2 cr |
| 27 Jul '26 | 239.50 | 255.75 | 234.80 | 238.05 | −1.45 | −0.61% | 0.01 cr | 245.40 | 33.6% | ₹3 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.
