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 | 259.70 | 260.00 | 253.10 | 257.10 | +1.50 | +0.59% | 0.00 cr | 256.64 | 82.8% | ₹0 cr |
| 03 Sep '26 | 250.10 | 257.40 | 250.10 | 255.60 | +1.70 | +0.67% | 0.00 cr | 253.65 | 79.0% | ₹0 cr |
| 02 Sep '26 | 256.05 | 257.95 | 250.30 | 253.90 | −2.30 | −0.90% | 0.00 cr | 252.45 | 74.5% | ₹0 cr |
| 01 Sep '26 | 255.00 | 256.65 | 250.30 | 256.20 | +1.45 | +0.57% | 0.00 cr | 253.73 | 70.6% | ₹0 cr |
| 31 Aug '26 | 256.80 | 256.80 | 245.10 | 254.75 | +3.75 | +1.49% | 0.00 cr | 253.36 | 61.7% | ₹0 cr |
| 28 Aug '26 | 245.80 | 253.60 | 242.35 | 251.00 | +5.20 | +2.12% | 0.00 cr | 249.51 | 63.2% | ₹0 cr |
| 27 Aug '26 | 248.35 | 251.35 | 242.75 | 245.80 | −2.50 | −1.01% | 0.00 cr | 247.16 | 84.9% | ₹0 cr |
| 26 Aug '26 | 249.55 | 252.95 | 247.00 | 248.30 | −1.25 | −0.50% | 0.00 cr | 249.09 | 71.2% | ₹0 cr |
| 25 Aug '26 | 253.00 | 254.00 | 245.10 | 249.55 | −3.45 | −1.36% | 0.00 cr | 249.79 | 69.8% | ₹0 cr |
| 24 Aug '26 | 251.10 | 254.80 | 250.70 | 253.00 | +3.55 | +1.42% | 0.00 cr | 252.87 | 91.9% | ₹0 cr |
| 21 Aug '26 | 251.25 | 256.00 | 247.10 | 249.45 | −1.65 | −0.66% | 0.00 cr | 250.59 | 90.5% | ₹0 cr |
| 20 Aug '26 | 250.00 | 258.90 | 249.50 | 251.10 | +2.20 | +0.88% | 0.00 cr | 250.93 | 81.4% | ₹0 cr |
| 19 Aug '26 | 255.15 | 255.15 | 245.35 | 248.90 | −3.50 | −1.39% | 0.00 cr | 250.16 | 66.8% | ₹0 cr |
| 18 Aug '26 | 256.80 | 256.80 | 251.00 | 252.40 | −1.05 | −0.41% | 0.00 cr | 253.58 | 75.5% | ₹0 cr |
| 17 Aug '26 | 256.50 | 263.60 | 251.10 | 253.45 | −10.75 | −4.07% | 0.00 cr | 256.08 | 75.7% | ₹0 cr |
| 14 Aug '26 | 262.45 | 269.00 | 259.00 | 264.20 | −3.40 | −1.27% | 0.00 cr | 260.94 | 62.6% | ₹0 cr |
| 13 Aug '26 | 255.00 | 269.65 | 255.00 | 267.60 | +4.05 | +1.54% | 0.00 cr | 259.03 | 35.9% | ₹0 cr |
| 12 Aug '26 | 272.85 | 274.80 | 260.20 | 263.55 | −9.40 | −3.44% | 0.00 cr | 267.48 | 43.3% | ₹0 cr |
| 11 Aug '26 | 268.25 | 274.00 | 266.00 | 272.95 | +7.70 | +2.90% | 0.00 cr | 270.64 | 62.1% | ₹0 cr |
| 10 Aug '26 | 269.15 | 270.00 | 258.05 | 265.25 | +7.80 | +3.03% | 0.00 cr | 264.80 | 76.4% | ₹0 cr |
| 07 Aug '26 | 260.00 | 260.00 | 253.10 | 257.45 | +0.55 | +0.21% | 0.00 cr | 257.62 | 67.1% | ₹0 cr |
| 06 Aug '26 | 250.05 | 258.45 | 250.00 | 256.90 | +7.25 | +2.90% | 0.00 cr | 254.58 | 58.7% | ₹0 cr |
| 05 Aug '26 | 251.80 | 255.80 | 248.00 | 249.65 | −2.10 | −0.83% | 0.00 cr | 251.49 | 82.0% | ₹0 cr |
| 04 Aug '26 | 253.70 | 258.90 | 250.10 | 251.75 | +0.20 | +0.08% | 0.00 cr | 252.07 | 81.2% | ₹0 cr |
| 03 Aug '26 | 265.00 | 265.25 | 250.30 | 251.55 | −10.06 | −3.85% | 0.00 cr | 253.34 | 83.7% | ₹0 cr |
| 31 Jul '26 | 269.99 | 269.99 | 258.54 | 261.61 | +0.50 | +0.19% | 0.00 cr | 260.92 | 71.0% | ₹0 cr |
| 30 Jul '26 | 252.00 | 264.94 | 252.00 | 261.11 | +5.70 | +2.23% | 0.00 cr | 257.06 | 71.6% | ₹0 cr |
| 29 Jul '26 | 250.00 | 259.21 | 249.01 | 255.41 | +5.76 | +2.31% | 0.00 cr | 253.97 | 62.4% | ₹0 cr |
| 28 Jul '26 | 250.10 | 259.18 | 243.61 | 249.65 | −3.09 | −1.22% | 0.00 cr | 250.53 | 57.5% | ₹0 cr |
| 27 Jul '26 | 265.62 | 269.98 | 249.71 | 252.74 | −11.24 | −4.26% | 0.00 cr | 257.95 | 58.1% | ₹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.
