End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 256.70 | 263.00 | 255.80 | 260.90 | +4.20 | +1.64% | 0.00 cr | 260.28 | ₹0 cr |
| 03 Sep '26 | 260.65 | 265.95 | 255.00 | 256.70 | −4.35 | −1.67% | 0.00 cr | 258.26 | ₹0 cr |
| 02 Sep '26 | 269.00 | 269.00 | 256.25 | 261.05 | −8.25 | −3.06% | 0.00 cr | 261.15 | ₹0 cr |
| 01 Sep '26 | 262.80 | 273.00 | 258.00 | 269.30 | +7.55 | +2.88% | 0.00 cr | 265.90 | ₹0 cr |
| 31 Aug '26 | 258.00 | 264.75 | 255.00 | 261.75 | +2.50 | +0.96% | 0.00 cr | 259.34 | ₹0 cr |
| 28 Aug '26 | 263.00 | 266.00 | 256.00 | 259.25 | −1.20 | −0.46% | 0.00 cr | 260.72 | ₹0 cr |
| 27 Aug '26 | 266.90 | 267.00 | 256.30 | 260.45 | −1.20 | −0.46% | 0.00 cr | 262.00 | ₹0 cr |
| 26 Aug '26 | 265.00 | 270.00 | 261.20 | 261.65 | −3.45 | −1.30% | 0.00 cr | 265.78 | ₹0 cr |
| 25 Aug '26 | 262.70 | 268.45 | 255.30 | 265.10 | +2.15 | +0.82% | 0.00 cr | 262.93 | ₹0 cr |
| 24 Aug '26 | 265.50 | 270.00 | 261.50 | 262.95 | −7.85 | −2.90% | 0.00 cr | 264.37 | ₹0 cr |
| 21 Aug '26 | 274.00 | 277.85 | 268.00 | 270.80 | −3.20 | −1.17% | 0.00 cr | 271.39 | ₹0 cr |
| 20 Aug '26 | 277.80 | 277.80 | 271.05 | 274.00 | +2.30 | +0.85% | 0.00 cr | 272.78 | ₹0 cr |
| 19 Aug '26 | 268.50 | 276.00 | 265.55 | 271.70 | −3.80 | −1.38% | 0.00 cr | 272.11 | ₹0 cr |
| 18 Aug '26 | 274.40 | 280.90 | 272.15 | 275.50 | −4.50 | −1.61% | 0.00 cr | 275.48 | ₹1 cr |
| 17 Aug '26 | 293.00 | 293.00 | 278.00 | 280.00 | −11.90 | −4.08% | 0.00 cr | 281.24 | ₹0 cr |
| 14 Aug '26 | 287.90 | 295.30 | 283.00 | 291.90 | +2.15 | +0.74% | 0.00 cr | 289.65 | ₹0 cr |
| 13 Aug '26 | 298.90 | 298.90 | 285.10 | 289.75 | −9.30 | −3.11% | 0.00 cr | 291.85 | ₹1 cr |
| 12 Aug '26 | 280.00 | 304.55 | 275.55 | 299.05 | +9.00 | +3.10% | 0.01 cr | 282.53 | ₹2 cr |
| 11 Aug '26 | 290.05 | 296.25 | 290.05 | 290.05 | −15.25 | −5.00% | 0.00 cr | 290.45 | ₹0 cr |
| 10 Aug '26 | 305.35 | 305.35 | 305.30 | 305.30 | −16.05 | −4.99% | 0.00 cr | 305.31 | ₹0 cr |
| 07 Aug '26 | 319.95 | 327.30 | 301.00 | 321.35 | +9.50 | +3.05% | 0.00 cr | 316.44 | ₹2 cr |
| 06 Aug '26 | 304.90 | 311.85 | 298.90 | 311.85 | +14.85 | +5.00% | 0.00 cr | 309.85 | ₹1 cr |
| 05 Aug '26 | 282.90 | 297.00 | 281.00 | 297.00 | +14.10 | +4.98% | 0.00 cr | 293.62 | ₹1 cr |
| 04 Aug '26 | 288.00 | 294.00 | 280.00 | 282.90 | −5.45 | −1.89% | 0.00 cr | 285.51 | ₹0 cr |
| 03 Aug '26 | 284.00 | 289.95 | 270.20 | 288.35 | +6.65 | +2.36% | 0.00 cr | 282.44 | ₹1 cr |
| 31 Jul '26 | 279.95 | 287.00 | 273.40 | 281.70 | −0.07 | −0.02% | 0.00 cr | 278.29 | ₹0 cr |
| 30 Jul '26 | 288.00 | 288.00 | 275.00 | 281.77 | −0.73 | −0.26% | 0.00 cr | 281.15 | ₹0 cr |
| 29 Jul '26 | 276.00 | 288.80 | 276.00 | 282.50 | +1.10 | +0.39% | 0.00 cr | 283.75 | ₹0 cr |
| 28 Jul '26 | 287.43 | 289.00 | 275.30 | 281.40 | −6.03 | −2.10% | 0.00 cr | 280.65 | ₹1 cr |
| 27 Jul '26 | 285.10 | 295.00 | 280.01 | 287.43 | −2.95 | −1.02% | 0.00 cr | 289.67 | ₹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.
