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 | 263.80 | 263.80 | 247.90 | 250.20 | −6.20 | −2.42% | 0.00 cr | 253.99 | 62.0% | ₹0 cr |
| 03 Sep '26 | 253.40 | 263.95 | 253.35 | 256.40 | +3.05 | +1.20% | 0.00 cr | 257.37 | 44.5% | ₹0 cr |
| 02 Sep '26 | 263.25 | 273.95 | 252.00 | 253.35 | −8.85 | −3.38% | 0.00 cr | 258.76 | 52.2% | ₹1 cr |
| 01 Sep '26 | 269.90 | 269.90 | 260.55 | 262.20 | −5.51 | −2.06% | 0.00 cr | 262.42 | 68.4% | ₹0 cr |
| 31 Aug '26 | 274.34 | 274.34 | 265.61 | 267.71 | −4.61 | −1.69% | 0.00 cr | 268.87 | 50.7% | ₹0 cr |
| 28 Aug '26 | 271.39 | 275.00 | 261.36 | 272.32 | +3.83 | +1.43% | 0.00 cr | 269.44 | 35.5% | ₹1 cr |
| 27 Aug '26 | 268.00 | 274.00 | 260.41 | 268.49 | +5.22 | +1.98% | 0.00 cr | 266.04 | 66.1% | ₹1 cr |
| 26 Aug '26 | 282.95 | 283.01 | 260.32 | 263.27 | −13.92 | −5.02% | 0.00 cr | 267.49 | 48.2% | ₹1 cr |
| 25 Aug '26 | 278.40 | 283.14 | 276.01 | 277.19 | +1.23 | +0.45% | 0.01 cr | 279.24 | 52.9% | ₹1 cr |
| 24 Aug '26 | 261.50 | 279.18 | 261.50 | 275.96 | +15.05 | +5.77% | 0.01 cr | 273.07 | 48.0% | ₹2 cr |
| 21 Aug '26 | 269.20 | 281.44 | 258.00 | 260.91 | −5.27 | −1.98% | 0.02 cr | 273.09 | 45.9% | ₹5 cr |
| 20 Aug '26 | 255.60 | 269.00 | 242.20 | 266.18 | +9.59 | +3.74% | 0.01 cr | 257.84 | 48.8% | ₹2 cr |
| 19 Aug '26 | 244.05 | 265.92 | 242.28 | 256.59 | +12.34 | +5.05% | 0.01 cr | 257.59 | 31.8% | ₹2 cr |
| 18 Aug '26 | 263.00 | 266.39 | 240.50 | 244.25 | −18.60 | −7.08% | 0.01 cr | 249.23 | 41.6% | ₹1 cr |
| 17 Aug '26 | 253.19 | 272.20 | 252.81 | 262.85 | +11.67 | +4.65% | 0.02 cr | 264.84 | 35.9% | ₹5 cr |
| 14 Aug '26 | 261.68 | 264.01 | 250.00 | 251.18 | −9.20 | −3.53% | 0.01 cr | 255.02 | 44.3% | ₹2 cr |
| 13 Aug '26 | 235.94 | 264.00 | 234.10 | 260.38 | +27.93 | +12.02% | 0.09 cr | 257.95 | 16.7% | ₹24 cr |
| 12 Aug '26 | 218.70 | 234.10 | 214.50 | 232.45 | +16.53 | +7.66% | 0.01 cr | 227.27 | 50.4% | ₹2 cr |
| 11 Aug '26 | 203.00 | 218.20 | 203.00 | 215.92 | +10.54 | +5.13% | 0.00 cr | 212.89 | 63.9% | ₹1 cr |
| 10 Aug '26 | 209.10 | 209.14 | 205.01 | 205.38 | −3.71 | −1.77% | 0.00 cr | 206.35 | 58.6% | ₹0 cr |
| 07 Aug '26 | 207.03 | 211.30 | 206.97 | 209.09 | +2.06 | +1.00% | 0.00 cr | 209.41 | 47.6% | ₹0 cr |
| 06 Aug '26 | 209.99 | 211.59 | 205.00 | 207.03 | −2.54 | −1.21% | 0.00 cr | 208.39 | 58.4% | ₹0 cr |
| 05 Aug '26 | 212.40 | 215.05 | 209.23 | 209.57 | −1.78 | −0.84% | 0.00 cr | 212.06 | 41.2% | ₹0 cr |
| 04 Aug '26 | 211.01 | 219.65 | 208.99 | 211.35 | +0.34 | +0.16% | 0.00 cr | 213.39 | 50.3% | ₹0 cr |
| 03 Aug '26 | 209.99 | 213.37 | 206.44 | 211.01 | +3.88 | +1.87% | 0.00 cr | 210.85 | 54.9% | ₹0 cr |
| 31 Jul '26 | 214.90 | 214.90 | 206.12 | 207.13 | −3.71 | −1.76% | 0.00 cr | 209.33 | 53.5% | ₹0 cr |
| 30 Jul '26 | 214.26 | 215.78 | 210.00 | 210.84 | −4.49 | −2.09% | 0.00 cr | 211.65 | 55.6% | ₹0 cr |
| 29 Jul '26 | 217.60 | 223.58 | 210.96 | 215.33 | −2.19 | −1.01% | 0.00 cr | 218.59 | 47.0% | ₹1 cr |
| 28 Jul '26 | 221.56 | 224.09 | 209.50 | 217.52 | −7.02 | −3.13% | 0.01 cr | 213.79 | 45.8% | ₹1 cr |
| 27 Jul '26 | 229.00 | 229.90 | 223.00 | 224.54 | +3.29 | +1.49% | 0.00 cr | 225.91 | 45.0% | ₹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.
