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 | 252.70 | 253.70 | 249.97 | 252.30 | +1.62 | +0.65% | 0.05 cr | 251.67 | 43.5% | ₹13 cr |
| 03 Sep '26 | 251.15 | 254.69 | 249.62 | 250.68 | −0.04 | −0.02% | 0.05 cr | 251.72 | 39.5% | ₹13 cr |
| 02 Sep '26 | 250.43 | 251.70 | 247.12 | 250.72 | +0.29 | +0.12% | 0.05 cr | 249.82 | 43.4% | ₹13 cr |
| 01 Sep '26 | 249.80 | 256.20 | 249.01 | 250.43 | +2.63 | +1.06% | 0.09 cr | 252.96 | 34.4% | ₹23 cr |
| 31 Aug '26 | 257.50 | 257.50 | 246.90 | 247.80 | −10.45 | −4.05% | 0.30 cr | 248.50 | 57.0% | ₹74 cr |
| 28 Aug '26 | 260.95 | 262.55 | 257.10 | 258.25 | −2.70 | −1.03% | 0.06 cr | 259.16 | 50.5% | ₹16 cr |
| 27 Aug '26 | 268.40 | 268.40 | 260.10 | 260.95 | −7.35 | −2.74% | 0.08 cr | 263.29 | 54.3% | ₹20 cr |
| 26 Aug '26 | 254.70 | 270.00 | 254.20 | 268.30 | +14.00 | +5.51% | 0.22 cr | 263.06 | 45.4% | ₹57 cr |
| 25 Aug '26 | 255.80 | 257.20 | 252.50 | 254.30 | −1.10 | −0.43% | 0.07 cr | 254.46 | 53.2% | ₹17 cr |
| 24 Aug '26 | 253.25 | 258.70 | 252.70 | 255.40 | +2.55 | +1.01% | 0.09 cr | 255.96 | 41.9% | ₹22 cr |
| 21 Aug '26 | 252.50 | 258.70 | 251.45 | 252.85 | +0.10 | +0.04% | 0.11 cr | 255.08 | 43.6% | ₹27 cr |
| 20 Aug '26 | 254.50 | 256.25 | 252.00 | 252.75 | −0.30 | −0.12% | 0.08 cr | 253.89 | 47.7% | ₹20 cr |
| 19 Aug '26 | 257.95 | 257.95 | 252.00 | 253.05 | −4.20 | −1.63% | 0.08 cr | 254.00 | 49.2% | ₹19 cr |
| 18 Aug '26 | 271.20 | 271.80 | 255.60 | 257.25 | −15.55 | −5.70% | 0.28 cr | 260.98 | 54.4% | ₹74 cr |
| 17 Aug '26 | 275.00 | 275.80 | 269.20 | 272.80 | −1.35 | −0.49% | 0.05 cr | 272.00 | 44.5% | ₹13 cr |
| 14 Aug '26 | 279.60 | 279.85 | 273.25 | 274.15 | −5.45 | −1.95% | 0.06 cr | 274.84 | 48.9% | ₹15 cr |
| 13 Aug '26 | 281.00 | 281.20 | 278.60 | 279.60 | −0.95 | −0.34% | 0.04 cr | 279.75 | 45.3% | ₹12 cr |
| 12 Aug '26 | 280.00 | 288.95 | 278.15 | 280.55 | +1.10 | +0.39% | 0.11 cr | 283.39 | 27.0% | ₹32 cr |
| 11 Aug '26 | 283.85 | 285.25 | 278.00 | 279.45 | −4.40 | −1.55% | 0.04 cr | 281.39 | 52.5% | ₹12 cr |
| 10 Aug '26 | 279.00 | 285.40 | 276.90 | 283.85 | +5.70 | +2.05% | 0.07 cr | 282.84 | 34.9% | ₹19 cr |
| 07 Aug '26 | 282.00 | 284.40 | 277.05 | 278.15 | −4.30 | −1.52% | 0.05 cr | 280.81 | 46.4% | ₹14 cr |
| 06 Aug '26 | 283.50 | 289.50 | 280.60 | 282.45 | −0.25 | −0.09% | 0.09 cr | 283.99 | 36.5% | ₹25 cr |
| 05 Aug '26 | 283.00 | 283.80 | 280.40 | 282.70 | −0.05 | −0.02% | 0.06 cr | 282.15 | 51.6% | ₹17 cr |
| 04 Aug '26 | 283.70 | 284.55 | 280.20 | 282.75 | +0.70 | +0.25% | 0.04 cr | 282.44 | 37.0% | ₹12 cr |
| 03 Aug '26 | 283.45 | 286.75 | 280.55 | 282.05 | +1.00 | +0.36% | 0.07 cr | 283.29 | 30.8% | ₹20 cr |
| 31 Jul '26 | 290.00 | 290.75 | 280.00 | 281.05 | −6.90 | −2.40% | 0.21 cr | 284.55 | 31.1% | ₹60 cr |
| 30 Jul '26 | 278.00 | 304.50 | 277.50 | 287.95 | +13.80 | +5.03% | 3.55 cr | 295.74 | 7.5% | ₹1,050 cr |
| 29 Jul '26 | 269.20 | 275.45 | 267.35 | 274.15 | +6.90 | +2.58% | 0.04 cr | 273.05 | 36.9% | ₹12 cr |
| 28 Jul '26 | 269.00 | 271.90 | 265.40 | 267.25 | −1.15 | −0.43% | 0.03 cr | 268.15 | 47.2% | ₹7 cr |
| 27 Jul '26 | 270.90 | 271.80 | 267.85 | 268.40 | −0.45 | −0.17% | 0.02 cr | 269.63 | 48.2% | ₹5 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.
