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 | 256.50 | 261.60 | 255.00 | 258.66 | +2.78 | +1.09% | 0.01 cr | 258.63 | 62.6% | ₹3 cr |
| 03 Sep '26 | 260.00 | 261.13 | 254.20 | 255.88 | −5.19 | −1.99% | 0.00 cr | 256.58 | 69.4% | ₹1 cr |
| 02 Sep '26 | 250.13 | 263.90 | 250.00 | 261.07 | +8.99 | +3.57% | 0.01 cr | 259.26 | 63.3% | ₹3 cr |
| 01 Sep '26 | 253.66 | 259.99 | 250.00 | 252.08 | +2.78 | +1.12% | 0.04 cr | 254.40 | 57.4% | ₹10 cr |
| 31 Aug '26 | 258.80 | 259.00 | 243.85 | 249.30 | −9.55 | −3.69% | 0.09 cr | 249.59 | 68.3% | ₹22 cr |
| 28 Aug '26 | 253.35 | 260.00 | 252.60 | 258.85 | +3.80 | +1.49% | 0.01 cr | 255.74 | 68.9% | ₹2 cr |
| 27 Aug '26 | 259.50 | 259.50 | 248.40 | 255.05 | −4.45 | −1.71% | 0.02 cr | 253.25 | 61.8% | ₹4 cr |
| 26 Aug '26 | 257.55 | 260.20 | 255.10 | 259.50 | +1.95 | +0.76% | 0.01 cr | 258.01 | 72.3% | ₹2 cr |
| 25 Aug '26 | 261.45 | 262.45 | 255.10 | 257.55 | −4.95 | −1.89% | 0.01 cr | 257.92 | 72.5% | ₹3 cr |
| 24 Aug '26 | 253.35 | 264.75 | 253.05 | 262.50 | +9.35 | +3.69% | 0.02 cr | 260.23 | 63.9% | ₹4 cr |
| 21 Aug '26 | 254.00 | 258.10 | 251.10 | 253.15 | +1.75 | +0.70% | 0.01 cr | 253.67 | 61.5% | ₹2 cr |
| 20 Aug '26 | 252.00 | 252.95 | 248.05 | 251.40 | +0.85 | +0.34% | 0.01 cr | 250.53 | 78.3% | ₹2 cr |
| 19 Aug '26 | 250.20 | 253.80 | 248.85 | 250.55 | −0.85 | −0.34% | 0.01 cr | 250.67 | 61.1% | ₹2 cr |
| 18 Aug '26 | 247.00 | 257.40 | 246.55 | 251.40 | +4.25 | +1.72% | 0.02 cr | 253.18 | 56.4% | ₹4 cr |
| 17 Aug '26 | 238.40 | 249.00 | 238.30 | 247.15 | +7.90 | +3.30% | 0.03 cr | 243.63 | 72.3% | ₹8 cr |
| 14 Aug '26 | 248.00 | 248.00 | 237.20 | 239.25 | −9.55 | −3.84% | 0.03 cr | 241.44 | 62.9% | ₹7 cr |
| 13 Aug '26 | 246.10 | 250.05 | 240.80 | 248.80 | +2.30 | +0.93% | 0.01 cr | 244.96 | 60.9% | ₹2 cr |
| 12 Aug '26 | 252.10 | 252.10 | 242.85 | 246.50 | −2.05 | −0.82% | 0.01 cr | 246.47 | 60.1% | ₹2 cr |
| 11 Aug '26 | 243.80 | 253.05 | 242.55 | 248.55 | +6.45 | +2.66% | 0.01 cr | 247.83 | 62.4% | ₹3 cr |
| 10 Aug '26 | 230.95 | 244.85 | 230.60 | 242.10 | +12.60 | +5.49% | 0.02 cr | 240.17 | 58.4% | ₹5 cr |
| 07 Aug '26 | 231.60 | 234.45 | 225.65 | 229.50 | −3.90 | −1.67% | 0.01 cr | 231.59 | 70.3% | ₹2 cr |
| 06 Aug '26 | 235.00 | 236.45 | 230.70 | 233.40 | −0.30 | −0.13% | 0.02 cr | 233.30 | 71.4% | ₹5 cr |
| 05 Aug '26 | 240.00 | 240.45 | 232.10 | 233.70 | −4.60 | −1.93% | 0.02 cr | 236.43 | 73.4% | ₹4 cr |
| 04 Aug '26 | 245.25 | 246.95 | 235.90 | 238.30 | −6.95 | −2.83% | 0.02 cr | 240.48 | 66.5% | ₹5 cr |
| 03 Aug '26 | 250.25 | 253.00 | 243.05 | 245.25 | −4.75 | −1.90% | 0.01 cr | 249.28 | 60.1% | ₹3 cr |
| 31 Jul '26 | 260.55 | 262.90 | 247.75 | 250.00 | −10.55 | −4.05% | 0.01 cr | 255.47 | 55.6% | ₹3 cr |
| 30 Jul '26 | 267.15 | 267.15 | 257.30 | 260.55 | −14.15 | −5.15% | 0.03 cr | 260.92 | 51.6% | ₹8 cr |
| 29 Jul '26 | 268.60 | 292.00 | 257.60 | 274.70 | +4.95 | +1.84% | 0.12 cr | 274.70 | 20.4% | ₹33 cr |
| 28 Jul '26 | 269.85 | 273.60 | 264.50 | 269.75 | +1.25 | +0.47% | 0.01 cr | 269.43 | 66.3% | ₹3 cr |
| 27 Jul '26 | 261.00 | 274.95 | 261.00 | 268.50 | +8.00 | +3.07% | 0.01 cr | 270.06 | 46.1% | ₹2 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.
