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 | 256.40 | 261.00 | 254.40 | 258.30 | +0.45 | +0.17% | 0.02 cr | 257.68 | 60.7% | ₹5 cr |
| 03 Sep '26 | 258.30 | 260.10 | 256.25 | 257.85 | −0.55 | −0.21% | 0.01 cr | 258.43 | 41.5% | ₹2 cr |
| 02 Sep '26 | 258.05 | 262.20 | 255.20 | 258.40 | −2.35 | −0.90% | 0.01 cr | 258.98 | 46.6% | ₹3 cr |
| 01 Sep '26 | 257.40 | 262.00 | 252.10 | 260.75 | +3.35 | +1.30% | 0.02 cr | 256.44 | 37.7% | ₹4 cr |
| 31 Aug '26 | 262.00 | 262.10 | 253.50 | 257.40 | −4.95 | −1.89% | 0.03 cr | 256.27 | 42.3% | ₹8 cr |
| 28 Aug '26 | 258.05 | 265.10 | 256.20 | 262.35 | +4.60 | +1.78% | 0.04 cr | 260.32 | 47.2% | ₹10 cr |
| 27 Aug '26 | 259.40 | 261.00 | 257.00 | 257.75 | −1.35 | −0.52% | 0.01 cr | 258.36 | 62.5% | ₹2 cr |
| 26 Aug '26 | 262.00 | 263.20 | 258.15 | 259.10 | +0.30 | +0.12% | 0.02 cr | 260.17 | 52.4% | ₹5 cr |
| 25 Aug '26 | 259.70 | 263.50 | 257.90 | 258.80 | −1.60 | −0.61% | 0.01 cr | 259.91 | 46.5% | ₹4 cr |
| 24 Aug '26 | 262.85 | 265.55 | 259.15 | 260.40 | −2.50 | −0.95% | 0.04 cr | 262.96 | 68.4% | ₹9 cr |
| 21 Aug '26 | 256.70 | 263.70 | 255.80 | 262.90 | +6.20 | +2.42% | 0.04 cr | 260.34 | 48.7% | ₹10 cr |
| 20 Aug '26 | 252.50 | 259.85 | 252.50 | 256.70 | +4.65 | +1.84% | 0.02 cr | 256.92 | 33.8% | ₹6 cr |
| 19 Aug '26 | 255.95 | 255.95 | 251.05 | 252.05 | −3.70 | −1.45% | 0.02 cr | 252.39 | 55.0% | ₹5 cr |
| 18 Aug '26 | 254.80 | 256.90 | 254.05 | 255.75 | +0.90 | +0.35% | 0.01 cr | 255.01 | 43.9% | ₹1 cr |
| 17 Aug '26 | 259.25 | 259.25 | 252.90 | 254.85 | −4.80 | −1.85% | 0.05 cr | 256.43 | 62.6% | ₹12 cr |
| 14 Aug '26 | 258.10 | 262.95 | 258.10 | 259.65 | −0.40 | −0.15% | 0.01 cr | 259.65 | 47.9% | ₹3 cr |
| 13 Aug '26 | 263.00 | 263.55 | 259.10 | 260.05 | −2.75 | −1.05% | 0.03 cr | 260.78 | 75.9% | ₹8 cr |
| 12 Aug '26 | 266.90 | 266.90 | 260.35 | 262.80 | −2.40 | −0.90% | 0.02 cr | 262.52 | 52.6% | ₹6 cr |
| 11 Aug '26 | 268.40 | 268.40 | 262.00 | 265.20 | −3.20 | −1.19% | 0.04 cr | 264.27 | 46.3% | ₹11 cr |
| 10 Aug '26 | 272.00 | 272.10 | 266.00 | 268.40 | −3.85 | −1.41% | 0.03 cr | 268.14 | 49.5% | ₹7 cr |
| 07 Aug '26 | 270.10 | 273.75 | 266.35 | 272.25 | +2.15 | +0.80% | 0.04 cr | 270.33 | 35.4% | ₹10 cr |
| 06 Aug '26 | 279.10 | 280.15 | 269.00 | 270.10 | −10.30 | −3.67% | 0.04 cr | 274.22 | 35.6% | ₹11 cr |
| 05 Aug '26 | 281.60 | 290.90 | 275.60 | 280.40 | +17.10 | +6.49% | 0.83 cr | 281.18 | 11.2% | ₹232 cr |
| 04 Aug '26 | 264.00 | 264.45 | 259.05 | 263.30 | +0.55 | +0.21% | 0.03 cr | 262.61 | 49.8% | ₹7 cr |
| 03 Aug '26 | 255.00 | 264.00 | 252.80 | 262.75 | +8.45 | +3.32% | 0.06 cr | 261.08 | 43.9% | ₹16 cr |
| 31 Jul '26 | 255.85 | 255.85 | 251.60 | 254.30 | −0.65 | −0.25% | 0.02 cr | 253.96 | 47.8% | ₹6 cr |
| 30 Jul '26 | 258.00 | 258.25 | 251.55 | 254.95 | +1.80 | +0.71% | 0.13 cr | 255.22 | 44.8% | ₹34 cr |
| 29 Jul '26 | 248.00 | 254.60 | 245.00 | 253.15 | +7.50 | +3.05% | 0.10 cr | 250.92 | 34.0% | ₹24 cr |
| 28 Jul '26 | 255.00 | 255.00 | 244.20 | 245.65 | −9.15 | −3.59% | 0.09 cr | 247.89 | 43.6% | ₹23 cr |
| 27 Jul '26 | 256.35 | 258.85 | 247.35 | 254.80 | −1.40 | −0.55% | 0.28 cr | 253.73 | 54.0% | ₹70 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.
