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 | 244.20 | 258.55 | 243.25 | 245.05 | −3.65 | −1.47% | 0.00 cr | 247.42 | 61.3% | ₹0 cr |
| 03 Sep '26 | 251.85 | 256.70 | 248.00 | 248.70 | −6.55 | −2.57% | 0.00 cr | 250.23 | 82.7% | ₹0 cr |
| 02 Sep '26 | 251.70 | 256.50 | 251.70 | 255.25 | +3.55 | +1.41% | 0.00 cr | 254.18 | 79.0% | ₹0 cr |
| 01 Sep '26 | 257.25 | 257.25 | 250.30 | 251.70 | −6.80 | −2.63% | 0.00 cr | 253.86 | 54.8% | ₹0 cr |
| 31 Aug '26 | 251.65 | 259.95 | 251.65 | 258.50 | +4.30 | +1.69% | 0.00 cr | 256.82 | 63.8% | ₹0 cr |
| 28 Aug '26 | 255.00 | 257.50 | 252.45 | 254.20 | −0.80 | −0.31% | 0.00 cr | 254.76 | 63.2% | ₹0 cr |
| 27 Aug '26 | 257.00 | 257.00 | 255.00 | 255.00 | −1.65 | −0.64% | 0.00 cr | 255.61 | 69.7% | ₹0 cr |
| 26 Aug '26 | 260.00 | 265.00 | 256.00 | 256.65 | +0.20 | +0.08% | 0.00 cr | 259.46 | 72.2% | ₹0 cr |
| 25 Aug '26 | 260.00 | 267.95 | 255.00 | 256.45 | −6.55 | −2.49% | 0.00 cr | 258.08 | 42.2% | ₹0 cr |
| 24 Aug '26 | 260.00 | 269.00 | 255.95 | 263.00 | +0.50 | +0.19% | 0.00 cr | 259.36 | 54.0% | ₹0 cr |
| 21 Aug '26 | 271.95 | 271.95 | 258.10 | 262.50 | +1.40 | +0.54% | 0.00 cr | 263.03 | 59.7% | ₹0 cr |
| 20 Aug '26 | 260.00 | 274.95 | 252.00 | 261.10 | +7.00 | +2.75% | 0.00 cr | 259.80 | 58.7% | ₹0 cr |
| 19 Aug '26 | 259.70 | 259.70 | 254.10 | 254.10 | −3.35 | −1.30% | 0.00 cr | 256.99 | 59.0% | ₹0 cr |
| 18 Aug '26 | 257.90 | 261.00 | 254.95 | 257.45 | −0.50 | −0.19% | 0.00 cr | 257.33 | 69.4% | ₹0 cr |
| 17 Aug '26 | 269.85 | 269.85 | 246.35 | 257.95 | −9.25 | −3.46% | 0.00 cr | 255.70 | 52.9% | ₹0 cr |
| 14 Aug '26 | 270.00 | 270.00 | 265.00 | 267.20 | +1.55 | +0.58% | 0.00 cr | 268.11 | 76.5% | ₹0 cr |
| 13 Aug '26 | 267.70 | 267.70 | 258.15 | 265.65 | +3.80 | +1.45% | 0.00 cr | 264.87 | 78.2% | ₹0 cr |
| 12 Aug '26 | 259.00 | 266.00 | 253.30 | 261.85 | +7.35 | +2.89% | 0.00 cr | 260.79 | 85.2% | ₹0 cr |
| 11 Aug '26 | 246.00 | 255.00 | 246.00 | 254.50 | +5.45 | +2.19% | 0.00 cr | 251.23 | 81.0% | ₹0 cr |
| 10 Aug '26 | 249.15 | 251.70 | 248.70 | 249.05 | +0.45 | +0.18% | 0.00 cr | 249.34 | 96.8% | ₹0 cr |
| 07 Aug '26 | 245.30 | 254.00 | 245.30 | 248.60 | −3.85 | −1.53% | 0.00 cr | 248.92 | 81.9% | ₹0 cr |
| 06 Aug '26 | 264.75 | 264.75 | 250.25 | 252.45 | −5.90 | −2.28% | 0.00 cr | 254.08 | 67.9% | ₹0 cr |
| 05 Aug '26 | 255.05 | 264.90 | 251.05 | 258.35 | −3.10 | −1.19% | 0.00 cr | 256.46 | 65.4% | ₹0 cr |
| 04 Aug '26 | 253.20 | 266.95 | 248.30 | 261.45 | +8.25 | +3.26% | 0.00 cr | 258.52 | 70.6% | ₹0 cr |
| 03 Aug '26 | 259.85 | 260.70 | 251.15 | 253.20 | −2.80 | −1.09% | 0.00 cr | 256.21 | 40.1% | ₹0 cr |
| 31 Jul '26 | 260.00 | 260.00 | 256.00 | 256.00 | −0.87 | −0.34% | 0.00 cr | 258.60 | 94.1% | ₹0 cr |
| 30 Jul '26 | 258.00 | 262.85 | 255.00 | 256.87 | −1.91 | −0.74% | 0.00 cr | 257.20 | 59.3% | ₹0 cr |
| 29 Jul '26 | 255.00 | 267.95 | 255.00 | 258.78 | +0.29 | +0.11% | 0.00 cr | 260.29 | 56.6% | ₹0 cr |
| 28 Jul '26 | 255.52 | 266.00 | 255.52 | 258.49 | −0.59 | −0.23% | 0.00 cr | 259.06 | 69.5% | ₹0 cr |
| 27 Jul '26 | 267.89 | 267.89 | 255.10 | 259.08 | +5.19 | +2.04% | 0.00 cr | 258.32 | 54.1% | ₹0 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.
