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 | 256.00 | 273.99 | 256.00 | 265.92 | +11.99 | +4.72% | 0.01 cr | 267.71 | 42.6% | ₹2 cr |
| 03 Sep '26 | 244.88 | 260.00 | 244.88 | 253.93 | +8.13 | +3.31% | 0.00 cr | 254.22 | 56.2% | ₹1 cr |
| 02 Sep '26 | 249.00 | 249.00 | 241.00 | 245.80 | −4.24 | −1.70% | 0.00 cr | 244.76 | 69.7% | ₹1 cr |
| 01 Sep '26 | 249.99 | 254.80 | 242.52 | 250.04 | +1.07 | +0.43% | 0.00 cr | 249.79 | 66.1% | ₹1 cr |
| 31 Aug '26 | 250.80 | 253.11 | 245.00 | 248.97 | −1.75 | −0.70% | 0.00 cr | 248.62 | 66.3% | ₹1 cr |
| 28 Aug '26 | 240.00 | 253.00 | 235.68 | 250.72 | +15.04 | +6.38% | 0.00 cr | 245.70 | 74.2% | ₹1 cr |
| 27 Aug '26 | 235.00 | 247.35 | 235.00 | 235.68 | −1.93 | −0.81% | 0.00 cr | 239.06 | 59.4% | ₹0 cr |
| 26 Aug '26 | 241.53 | 242.99 | 235.20 | 237.61 | −0.72 | −0.30% | 0.00 cr | 239.33 | 83.2% | ₹0 cr |
| 25 Aug '26 | 242.91 | 244.54 | 235.81 | 238.33 | −3.73 | −1.54% | 0.00 cr | 239.06 | 72.9% | ₹0 cr |
| 24 Aug '26 | 244.20 | 247.76 | 240.83 | 242.06 | −1.83 | −0.75% | 0.00 cr | 243.19 | 55.3% | ₹0 cr |
| 21 Aug '26 | 248.12 | 254.79 | 243.00 | 243.89 | −4.23 | −1.70% | 0.00 cr | 247.26 | 72.7% | ₹0 cr |
| 20 Aug '26 | 248.75 | 251.99 | 246.00 | 248.12 | +3.20 | +1.31% | 0.00 cr | 248.69 | 59.9% | ₹0 cr |
| 19 Aug '26 | 252.00 | 254.71 | 243.00 | 244.92 | −5.25 | −2.10% | 0.00 cr | 250.02 | 67.6% | ₹1 cr |
| 18 Aug '26 | 250.00 | 257.74 | 240.10 | 250.17 | +3.41 | +1.38% | 0.01 cr | 250.37 | 68.5% | ₹2 cr |
| 17 Aug '26 | 239.99 | 255.48 | 237.00 | 246.76 | +7.77 | +3.25% | 0.00 cr | 246.83 | 68.8% | ₹1 cr |
| 14 Aug '26 | 241.00 | 246.77 | 237.01 | 238.99 | −1.73 | −0.72% | 0.00 cr | 240.23 | 62.8% | ₹0 cr |
| 13 Aug '26 | 251.13 | 254.50 | 238.00 | 240.72 | −10.41 | −4.15% | 0.00 cr | 244.40 | 68.5% | ₹0 cr |
| 12 Aug '26 | 249.97 | 252.01 | 240.00 | 251.13 | +4.77 | +1.94% | 0.00 cr | 246.13 | 78.6% | ₹1 cr |
| 11 Aug '26 | 239.80 | 258.85 | 235.21 | 246.36 | +8.16 | +3.43% | 0.01 cr | 247.12 | 66.3% | ₹2 cr |
| 10 Aug '26 | 248.10 | 249.52 | 231.97 | 238.20 | −19.25 | −7.48% | 0.01 cr | 240.38 | 48.0% | ₹2 cr |
| 07 Aug '26 | 262.17 | 269.00 | 252.03 | 257.45 | −4.09 | −1.56% | 0.00 cr | 261.42 | 79.6% | ₹0 cr |
| 06 Aug '26 | 271.00 | 271.90 | 260.00 | 261.54 | −5.42 | −2.03% | 0.00 cr | 263.44 | 75.6% | ₹0 cr |
| 05 Aug '26 | 256.10 | 270.00 | 255.00 | 266.96 | +8.79 | +3.40% | 0.00 cr | 262.05 | 63.8% | ₹1 cr |
| 04 Aug '26 | 258.00 | 264.00 | 252.98 | 258.17 | +3.65 | +1.43% | 0.00 cr | 259.48 | 55.1% | ₹1 cr |
| 03 Aug '26 | 252.00 | 263.97 | 249.80 | 254.52 | +6.32 | +2.55% | 0.00 cr | 254.84 | 63.4% | ₹0 cr |
| 31 Jul '26 | 243.00 | 255.05 | 239.30 | 248.20 | +6.65 | +2.75% | 0.00 cr | 250.19 | 56.6% | ₹1 cr |
| 30 Jul '26 | 258.80 | 258.80 | 239.00 | 241.55 | −6.85 | −2.76% | 0.00 cr | 242.15 | 65.3% | ₹1 cr |
| 29 Jul '26 | 241.45 | 250.00 | 240.75 | 248.40 | +10.50 | +4.41% | 0.00 cr | 246.19 | 69.0% | ₹1 cr |
| 28 Jul '26 | 245.00 | 247.65 | 235.10 | 237.90 | −6.35 | −2.60% | 0.00 cr | 239.44 | 55.9% | ₹1 cr |
| 27 Jul '26 | 248.50 | 254.40 | 241.55 | 244.25 | −0.25 | −0.10% | 0.00 cr | 247.14 | 52.3% | ₹1 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.
