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 | 268.40 | 269.05 | 261.00 | 267.60 | +0.20 | +0.07% | 0.09 cr | 265.76 | 45.3% | ₹23 cr |
| 03 Sep '26 | 268.50 | 270.95 | 264.05 | 267.40 | +1.45 | +0.55% | 0.08 cr | 267.63 | 44.0% | ₹21 cr |
| 02 Sep '26 | 263.65 | 267.75 | 262.10 | 265.95 | +4.15 | +1.59% | 0.10 cr | 265.36 | 41.1% | ₹27 cr |
| 01 Sep '26 | 257.70 | 268.50 | 255.05 | 261.80 | +4.08 | +1.58% | 0.26 cr | 264.43 | 32.6% | ₹68 cr |
| 31 Aug '26 | 256.46 | 258.38 | 251.25 | 257.72 | +1.25 | +0.49% | 0.07 cr | 255.26 | 46.3% | ₹17 cr |
| 28 Aug '26 | 255.00 | 259.00 | 253.55 | 256.47 | +1.62 | +0.64% | 0.06 cr | 256.84 | 43.2% | ₹14 cr |
| 27 Aug '26 | 255.39 | 256.70 | 251.90 | 254.85 | −0.54 | −0.21% | 0.06 cr | 254.29 | 53.6% | ₹16 cr |
| 26 Aug '26 | 255.48 | 260.05 | 254.55 | 255.39 | −0.03 | −0.01% | 0.06 cr | 257.27 | 45.7% | ₹16 cr |
| 25 Aug '26 | 257.35 | 257.40 | 251.00 | 255.42 | −1.20 | −0.47% | 0.07 cr | 253.74 | 46.9% | ₹17 cr |
| 24 Aug '26 | 255.09 | 261.00 | 254.06 | 256.62 | +6.19 | +2.47% | 0.16 cr | 257.43 | 43.9% | ₹41 cr |
| 21 Aug '26 | 257.06 | 257.25 | 249.50 | 250.43 | −3.66 | −1.44% | 0.07 cr | 251.71 | 50.8% | ₹16 cr |
| 20 Aug '26 | 252.50 | 255.79 | 246.30 | 254.09 | +3.94 | +1.58% | 0.10 cr | 250.31 | 44.1% | ₹24 cr |
| 19 Aug '26 | 256.20 | 256.20 | 248.00 | 250.15 | −4.95 | −1.94% | 0.10 cr | 251.18 | 42.5% | ₹24 cr |
| 18 Aug '26 | 247.40 | 256.90 | 247.40 | 255.10 | +8.41 | +3.41% | 0.22 cr | 254.00 | 40.7% | ₹56 cr |
| 17 Aug '26 | 245.26 | 250.98 | 242.71 | 246.69 | +1.12 | +0.46% | 0.10 cr | 246.26 | 43.2% | ₹23 cr |
| 14 Aug '26 | 243.03 | 247.66 | 241.00 | 245.57 | +0.82 | +0.34% | 0.08 cr | 244.56 | 44.3% | ₹20 cr |
| 13 Aug '26 | 236.50 | 248.00 | 236.50 | 244.75 | +8.47 | +3.58% | 0.16 cr | 244.62 | 44.4% | ₹39 cr |
| 12 Aug '26 | 242.01 | 242.82 | 235.01 | 236.28 | −7.13 | −2.93% | 0.09 cr | 237.89 | 48.3% | ₹22 cr |
| 11 Aug '26 | 237.70 | 245.80 | 237.00 | 243.41 | +6.59 | +2.78% | 0.19 cr | 242.40 | 36.5% | ₹46 cr |
| 10 Aug '26 | 243.00 | 243.95 | 234.76 | 236.82 | −5.89 | −2.43% | 0.13 cr | 239.30 | 37.7% | ₹30 cr |
| 07 Aug '26 | 243.70 | 245.46 | 239.01 | 242.71 | −0.24 | −0.10% | 0.15 cr | 242.49 | 29.6% | ₹37 cr |
| 06 Aug '26 | 233.95 | 250.00 | 232.03 | 242.95 | +11.54 | +4.99% | 0.68 cr | 244.95 | 21.0% | ₹166 cr |
| 05 Aug '26 | 239.00 | 239.98 | 230.00 | 231.41 | −4.69 | −1.99% | 0.14 cr | 235.29 | 33.9% | ₹33 cr |
| 04 Aug '26 | 233.48 | 239.50 | 230.00 | 236.10 | +4.46 | +1.93% | 0.28 cr | 234.78 | 23.4% | ₹65 cr |
| 03 Aug '26 | 224.78 | 238.27 | 223.52 | 231.64 | +8.39 | +3.76% | 0.40 cr | 233.71 | 26.4% | ₹93 cr |
| 31 Jul '26 | 218.60 | 233.89 | 216.00 | 223.25 | +6.32 | +2.91% | 0.66 cr | 226.99 | 19.3% | ₹151 cr |
| 30 Jul '26 | 230.45 | 230.99 | 215.70 | 216.93 | −15.25 | −6.57% | 0.43 cr | 220.48 | 34.1% | ₹95 cr |
| 29 Jul '26 | 237.61 | 240.00 | 230.00 | 232.18 | −5.75 | −2.42% | 0.36 cr | 235.04 | 35.8% | ₹85 cr |
| 28 Jul '26 | 252.00 | 255.99 | 235.55 | 237.93 | −7.54 | −3.07% | 0.98 cr | 243.07 | 20.1% | ₹237 cr |
| 27 Jul '26 | 279.00 | 279.00 | 231.00 | 245.47 | −36.99 | −13.10% | 2.05 cr | 246.83 | 19.9% | ₹507 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.
