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 | 259.50 | 261.90 | 258.00 | 261.75 | +2.25 | +0.87% | 0.00 cr | 259.42 | 91.0% | ₹0 cr |
| 03 Sep '26 | 263.00 | 263.00 | 256.30 | 259.50 | +0.70 | +0.27% | 0.00 cr | 258.37 | 67.9% | ₹0 cr |
| 02 Sep '26 | 258.00 | 260.00 | 254.00 | 258.80 | +0.80 | +0.31% | 0.00 cr | 255.16 | 82.6% | ₹0 cr |
| 01 Sep '26 | 253.55 | 265.00 | 253.40 | 258.00 | +4.08 | +1.61% | 0.00 cr | 257.57 | 72.3% | ₹0 cr |
| 31 Aug '26 | 254.00 | 258.99 | 252.00 | 253.92 | −4.52 | −1.75% | 0.00 cr | 254.06 | 94.9% | ₹0 cr |
| 28 Aug '26 | 258.80 | 259.20 | 255.00 | 258.44 | +2.69 | +1.05% | 0.00 cr | 258.70 | 94.2% | ₹0 cr |
| 27 Aug '26 | 258.50 | 260.50 | 251.80 | 255.75 | −2.75 | −1.06% | 0.00 cr | 255.70 | 75.5% | ₹0 cr |
| 26 Aug '26 | 259.99 | 260.89 | 253.50 | 258.50 | −1.49 | −0.57% | 0.00 cr | 259.59 | 69.4% | ₹0 cr |
| 25 Aug '26 | 257.24 | 263.61 | 255.20 | 259.99 | +2.77 | +1.08% | 0.00 cr | 259.69 | 88.0% | ₹0 cr |
| 24 Aug '26 | 258.50 | 261.00 | 256.00 | 257.22 | +2.13 | +0.83% | 0.00 cr | 259.05 | 53.3% | ₹0 cr |
| 21 Aug '26 | 256.00 | 261.79 | 252.30 | 255.09 | +0.00 | +0.00% | 0.00 cr | 256.40 | 81.8% | ₹0 cr |
| 20 Aug '26 | 259.38 | 260.49 | 254.00 | 255.09 | −1.72 | −0.67% | 0.00 cr | 257.24 | 53.9% | ₹0 cr |
| 19 Aug '26 | 259.60 | 259.60 | 253.25 | 256.81 | −0.94 | −0.36% | 0.00 cr | 256.06 | 82.5% | ₹0 cr |
| 18 Aug '26 | 255.95 | 261.05 | 251.70 | 257.75 | +2.13 | +0.83% | 0.00 cr | 258.32 | 58.7% | ₹0 cr |
| 17 Aug '26 | 256.06 | 258.00 | 252.60 | 255.62 | −0.44 | −0.17% | 0.00 cr | 255.95 | 76.8% | ₹0 cr |
| 14 Aug '26 | 259.98 | 259.98 | 253.00 | 256.06 | −1.64 | −0.64% | 0.00 cr | 255.52 | 72.9% | ₹0 cr |
| 13 Aug '26 | 263.99 | 263.99 | 256.54 | 257.70 | +1.55 | +0.61% | 0.00 cr | 259.63 | 58.3% | ₹0 cr |
| 12 Aug '26 | 257.40 | 265.20 | 254.00 | 256.15 | −8.43 | −3.19% | 0.00 cr | 257.24 | 72.8% | ₹0 cr |
| 11 Aug '26 | 268.70 | 270.00 | 263.75 | 264.58 | +0.64 | +0.24% | 0.00 cr | 266.45 | 79.1% | ₹0 cr |
| 10 Aug '26 | 272.00 | 272.00 | 263.81 | 263.94 | −2.70 | −1.01% | 0.00 cr | 266.18 | 67.1% | ₹0 cr |
| 07 Aug '26 | 279.00 | 279.00 | 265.31 | 266.64 | −7.14 | −2.61% | 0.00 cr | 268.44 | 85.5% | ₹1 cr |
| 06 Aug '26 | 290.00 | 293.00 | 266.83 | 273.78 | +9.20 | +3.48% | 0.01 cr | 280.82 | 66.6% | ₹2 cr |
| 05 Aug '26 | 267.99 | 268.00 | 260.00 | 264.58 | +1.40 | +0.53% | 0.00 cr | 265.79 | 96.3% | ₹1 cr |
| 04 Aug '26 | 269.99 | 269.99 | 257.35 | 263.18 | +0.46 | +0.18% | 0.00 cr | 264.22 | 83.2% | ₹0 cr |
| 03 Aug '26 | 250.37 | 265.00 | 249.95 | 262.72 | +13.59 | +5.45% | 0.00 cr | 259.22 | 70.7% | ₹0 cr |
| 31 Jul '26 | 250.00 | 251.25 | 245.05 | 249.13 | −0.33 | −0.13% | 0.00 cr | 249.86 | 99.9% | ₹0 cr |
| 30 Jul '26 | 246.61 | 250.00 | 246.60 | 249.46 | +3.65 | +1.48% | 0.00 cr | 249.60 | 98.8% | ₹0 cr |
| 29 Jul '26 | 249.00 | 252.45 | 245.00 | 245.81 | −1.58 | −0.64% | 0.00 cr | 247.00 | 73.4% | ₹0 cr |
| 28 Jul '26 | 244.25 | 249.99 | 244.13 | 247.39 | +2.86 | +1.17% | 0.00 cr | 247.95 | 85.5% | ₹0 cr |
| 27 Jul '26 | 245.50 | 250.00 | 244.01 | 244.53 | −0.80 | −0.33% | 0.00 cr | 247.71 | 85.3% | ₹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.
