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 | 258.95 | 260.40 | 252.00 | 255.00 | −3.20 | −1.24% | 0.01 cr | 254.92 | 60.8% | ₹3 cr |
| 03 Sep '26 | 261.45 | 263.00 | 255.20 | 258.20 | −3.15 | −1.21% | 0.01 cr | 258.34 | 54.8% | ₹3 cr |
| 02 Sep '26 | 261.90 | 271.90 | 257.10 | 261.35 | +2.40 | +0.93% | 0.03 cr | 261.57 | 41.6% | ₹9 cr |
| 01 Sep '26 | 263.20 | 263.20 | 253.50 | 258.95 | −3.95 | −1.50% | 0.01 cr | 259.20 | 52.5% | ₹3 cr |
| 31 Aug '26 | 263.00 | 266.70 | 258.35 | 262.90 | +0.00 | +0.00% | 0.01 cr | 262.56 | 48.0% | ₹4 cr |
| 28 Aug '26 | 260.50 | 264.90 | 259.40 | 262.90 | +2.40 | +0.92% | 0.01 cr | 262.52 | 54.5% | ₹3 cr |
| 27 Aug '26 | 270.40 | 270.40 | 259.00 | 260.50 | −9.90 | −3.66% | 0.01 cr | 262.51 | 61.8% | ₹4 cr |
| 26 Aug '26 | 268.20 | 272.50 | 267.50 | 270.40 | +3.00 | +1.12% | 0.01 cr | 270.05 | 54.2% | ₹2 cr |
| 25 Aug '26 | 272.10 | 274.90 | 266.10 | 267.40 | −5.95 | −2.18% | 0.01 cr | 268.73 | 52.3% | ₹3 cr |
| 24 Aug '26 | 276.95 | 279.00 | 270.30 | 273.35 | −0.50 | −0.18% | 0.01 cr | 273.57 | 49.5% | ₹2 cr |
| 21 Aug '26 | 273.00 | 276.60 | 271.90 | 273.85 | −0.75 | −0.27% | 0.01 cr | 273.71 | 55.9% | ₹2 cr |
| 20 Aug '26 | 271.20 | 277.35 | 269.25 | 274.60 | +6.55 | +2.44% | 0.01 cr | 274.10 | 55.5% | ₹3 cr |
| 19 Aug '26 | 275.25 | 278.90 | 266.70 | 268.05 | −7.95 | −2.88% | 0.01 cr | 271.13 | 52.2% | ₹3 cr |
| 18 Aug '26 | 279.90 | 279.90 | 275.10 | 276.00 | −3.10 | −1.11% | 0.01 cr | 277.09 | 56.4% | ₹2 cr |
| 17 Aug '26 | 279.75 | 280.00 | 271.55 | 279.10 | +2.05 | +0.74% | 0.01 cr | 277.17 | 50.6% | ₹4 cr |
| 14 Aug '26 | 283.95 | 283.95 | 274.20 | 277.05 | −4.60 | −1.63% | 0.01 cr | 277.68 | 51.2% | ₹3 cr |
| 13 Aug '26 | 281.15 | 284.45 | 278.40 | 281.65 | +3.25 | +1.17% | 0.02 cr | 281.71 | 56.6% | ₹4 cr |
| 12 Aug '26 | 291.65 | 292.95 | 273.35 | 278.40 | −13.25 | −4.54% | 0.03 cr | 280.85 | 45.6% | ₹7 cr |
| 11 Aug '26 | 286.00 | 294.80 | 285.25 | 291.65 | +6.95 | +2.44% | 0.04 cr | 291.45 | 65.9% | ₹12 cr |
| 10 Aug '26 | 275.35 | 287.00 | 274.80 | 284.70 | +9.75 | +3.55% | 0.02 cr | 283.53 | 51.5% | ₹6 cr |
| 07 Aug '26 | 287.85 | 289.40 | 271.35 | 274.95 | −15.00 | −5.17% | 0.03 cr | 278.89 | 59.8% | ₹9 cr |
| 06 Aug '26 | 283.50 | 296.00 | 283.40 | 289.95 | +5.85 | +2.06% | 0.03 cr | 291.28 | 48.5% | ₹8 cr |
| 05 Aug '26 | 286.80 | 294.15 | 278.10 | 284.10 | −4.20 | −1.46% | 0.02 cr | 288.04 | 45.5% | ₹7 cr |
| 04 Aug '26 | 299.65 | 299.70 | 283.35 | 288.30 | −11.70 | −3.90% | 0.03 cr | 292.99 | 52.4% | ₹8 cr |
| 03 Aug '26 | 298.00 | 310.70 | 295.50 | 300.00 | +1.86 | +0.62% | 0.05 cr | 303.14 | 41.5% | ₹14 cr |
| 31 Jul '26 | 302.29 | 302.29 | 292.00 | 298.14 | −0.44 | −0.15% | 0.04 cr | 296.34 | 52.0% | ₹13 cr |
| 30 Jul '26 | 295.90 | 302.00 | 293.13 | 298.58 | +1.69 | +0.57% | 0.05 cr | 298.83 | 32.0% | ₹14 cr |
| 29 Jul '26 | 301.00 | 303.00 | 290.67 | 296.89 | −1.62 | −0.54% | 0.08 cr | 296.59 | 27.4% | ₹24 cr |
| 28 Jul '26 | 306.00 | 309.80 | 258.06 | 298.51 | −14.10 | −4.51% | 0.75 cr | 281.50 | 19.8% | ₹210 cr |
| 27 Jul '26 | 320.26 | 330.00 | 306.12 | 312.61 | −6.07 | −1.90% | 0.39 cr | 317.35 | 20.9% | ₹123 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.
