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 | 256.50 | 263.90 | 255.10 | 262.00 | +4.60 | +1.79% | 0.00 cr | 260.35 | ₹1 cr |
| 03 Sep '26 | 256.00 | 260.30 | 255.00 | 257.40 | +0.30 | +0.12% | 0.00 cr | 256.89 | ₹0 cr |
| 02 Sep '26 | 258.20 | 259.45 | 254.00 | 257.10 | −4.45 | −1.70% | 0.00 cr | 257.31 | ₹1 cr |
| 01 Sep '26 | 260.10 | 264.00 | 258.65 | 261.55 | +0.15 | +0.06% | 0.00 cr | 260.53 | ₹0 cr |
| 31 Aug '26 | 261.00 | 265.00 | 259.10 | 261.40 | −2.35 | −0.89% | 0.00 cr | 263.10 | ₹1 cr |
| 28 Aug '26 | 263.95 | 265.50 | 259.95 | 263.75 | +3.80 | +1.46% | 0.00 cr | 262.86 | ₹0 cr |
| 27 Aug '26 | 267.00 | 267.00 | 259.00 | 259.95 | −4.70 | −1.78% | 0.00 cr | 262.60 | ₹1 cr |
| 26 Aug '26 | 263.75 | 268.85 | 263.75 | 264.65 | +0.45 | +0.17% | 0.00 cr | 265.47 | ₹0 cr |
| 25 Aug '26 | 268.50 | 270.95 | 262.00 | 264.20 | −4.30 | −1.60% | 0.00 cr | 264.83 | ₹1 cr |
| 24 Aug '26 | 271.60 | 277.00 | 261.25 | 268.50 | −3.10 | −1.14% | 0.00 cr | 267.19 | ₹1 cr |
| 21 Aug '26 | 272.00 | 274.90 | 268.00 | 271.60 | +0.85 | +0.31% | 0.00 cr | 271.32 | ₹1 cr |
| 20 Aug '26 | 273.00 | 275.00 | 268.20 | 270.75 | −0.75 | −0.28% | 0.00 cr | 272.76 | ₹1 cr |
| 19 Aug '26 | 273.90 | 275.00 | 266.40 | 271.50 | +0.20 | +0.07% | 0.00 cr | 271.37 | ₹1 cr |
| 18 Aug '26 | 269.50 | 273.00 | 267.00 | 271.30 | −1.35 | −0.50% | 0.00 cr | 269.19 | ₹0 cr |
| 17 Aug '26 | 270.00 | 274.10 | 266.30 | 272.65 | −1.70 | −0.62% | 0.00 cr | 271.30 | ₹1 cr |
| 14 Aug '26 | 261.00 | 277.00 | 260.00 | 274.35 | +9.95 | +3.76% | 0.01 cr | 270.83 | ₹2 cr |
| 13 Aug '26 | 264.00 | 269.50 | 256.00 | 264.40 | −0.60 | −0.23% | 0.00 cr | 262.15 | ₹1 cr |
| 12 Aug '26 | 267.95 | 275.00 | 261.00 | 265.00 | −1.10 | −0.41% | 0.00 cr | 266.51 | ₹1 cr |
| 11 Aug '26 | 264.25 | 269.00 | 256.05 | 266.10 | +5.35 | +2.05% | 0.00 cr | 264.28 | ₹1 cr |
| 10 Aug '26 | 257.05 | 268.00 | 252.20 | 260.75 | +0.35 | +0.13% | 0.00 cr | 259.50 | ₹1 cr |
| 07 Aug '26 | 257.10 | 271.00 | 255.10 | 260.40 | −2.05 | −0.78% | 0.00 cr | 261.79 | ₹1 cr |
| 06 Aug '26 | 255.05 | 264.00 | 253.50 | 262.45 | +5.40 | +2.10% | 0.00 cr | 256.95 | ₹1 cr |
| 05 Aug '26 | 261.55 | 265.00 | 255.05 | 257.05 | −5.00 | −1.91% | 0.00 cr | 259.36 | ₹1 cr |
| 04 Aug '26 | 259.00 | 271.85 | 258.15 | 262.05 | −0.20 | −0.08% | 0.00 cr | 262.46 | ₹1 cr |
| 03 Aug '26 | 265.90 | 275.00 | 261.00 | 262.25 | −3.65 | −1.37% | 0.00 cr | 266.02 | ₹1 cr |
| 31 Jul '26 | 258.00 | 275.00 | 258.00 | 265.90 | −3.30 | −1.23% | 0.00 cr | 265.17 | ₹1 cr |
| 30 Jul '26 | 270.50 | 275.00 | 259.00 | 269.20 | −1.40 | −0.52% | 0.00 cr | 267.73 | ₹1 cr |
| 29 Jul '26 | 268.40 | 275.00 | 264.50 | 270.60 | +2.20 | +0.82% | 0.00 cr | 268.32 | ₹0 cr |
| 28 Jul '26 | 276.85 | 277.00 | 267.00 | 268.40 | −0.20 | −0.07% | 0.00 cr | 271.75 | ₹0 cr |
| 27 Jul '26 | 272.00 | 279.95 | 263.00 | 268.60 | −2.75 | −1.01% | 0.00 cr | 270.22 | ₹1 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.
