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 | 261.00 | 273.25 | 259.60 | 265.10 | +5.90 | +2.28% | 0.10 cr | 266.50 | 49.4% | ₹26 cr |
| 03 Sep '26 | 261.00 | 261.00 | 256.10 | 259.20 | −1.05 | −0.40% | 0.11 cr | 258.62 | 53.7% | ₹27 cr |
| 02 Sep '26 | 260.90 | 261.65 | 255.60 | 260.25 | −2.10 | −0.80% | 0.03 cr | 258.99 | 30.9% | ₹9 cr |
| 01 Sep '26 | 260.90 | 268.45 | 258.35 | 262.35 | −2.43 | −0.92% | 0.08 cr | 262.98 | 30.1% | ₹22 cr |
| 31 Aug '26 | 259.00 | 266.00 | 252.50 | 264.78 | +6.55 | +2.54% | 0.13 cr | 262.00 | 41.9% | ₹34 cr |
| 28 Aug '26 | 254.51 | 259.00 | 246.57 | 258.23 | +3.91 | +1.54% | 0.12 cr | 252.93 | 32.8% | ₹31 cr |
| 27 Aug '26 | 278.30 | 282.00 | 246.20 | 254.32 | −13.12 | −4.91% | 0.88 cr | 262.42 | 24.8% | ₹232 cr |
| 26 Aug '26 | 258.11 | 270.93 | 258.11 | 267.44 | +8.48 | +3.27% | 0.23 cr | 265.27 | 32.5% | ₹61 cr |
| 25 Aug '26 | 260.70 | 268.65 | 257.01 | 258.96 | −3.03 | −1.16% | 0.07 cr | 261.13 | 29.1% | ₹19 cr |
| 24 Aug '26 | 265.80 | 269.90 | 258.30 | 261.99 | −3.81 | −1.43% | 0.07 cr | 265.02 | 37.2% | ₹18 cr |
| 21 Aug '26 | 274.00 | 281.89 | 264.10 | 265.80 | −7.96 | −2.91% | 0.26 cr | 273.09 | 27.9% | ₹72 cr |
| 20 Aug '26 | 252.81 | 275.52 | 251.73 | 273.76 | +20.05 | +7.90% | 0.70 cr | 268.52 | 23.7% | ₹189 cr |
| 19 Aug '26 | 241.10 | 258.80 | 238.81 | 253.71 | +13.12 | +5.45% | 0.32 cr | 253.31 | 35.5% | ₹80 cr |
| 18 Aug '26 | 242.18 | 245.95 | 238.84 | 240.59 | −1.09 | −0.45% | 0.08 cr | 241.90 | 37.2% | ₹20 cr |
| 17 Aug '26 | 254.00 | 256.75 | 240.00 | 241.68 | −9.68 | −3.85% | 0.12 cr | 245.43 | 33.4% | ₹30 cr |
| 14 Aug '26 | 252.90 | 258.80 | 247.81 | 251.36 | +1.47 | +0.59% | 0.20 cr | 253.16 | 38.0% | ₹52 cr |
| 13 Aug '26 | 252.88 | 260.65 | 246.87 | 249.89 | −3.01 | −1.19% | 0.17 cr | 253.57 | 25.4% | ₹44 cr |
| 12 Aug '26 | 257.00 | 257.90 | 246.14 | 252.90 | −3.01 | −1.18% | 0.14 cr | 252.85 | 27.1% | ₹35 cr |
| 11 Aug '26 | 238.75 | 263.07 | 233.10 | 255.91 | +16.75 | +7.00% | 0.92 cr | 253.74 | 26.9% | ₹232 cr |
| 10 Aug '26 | 251.00 | 253.00 | 236.00 | 239.16 | −11.06 | −4.42% | 0.30 cr | 243.71 | 43.1% | ₹73 cr |
| 07 Aug '26 | 261.80 | 264.36 | 247.00 | 250.22 | −9.49 | −3.65% | 0.74 cr | 256.46 | 30.1% | ₹190 cr |
| 06 Aug '26 | 245.00 | 264.72 | 232.11 | 259.71 | — | — | 6.96 cr | 247.96 | 54.9% | ₹1,727 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.
