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 | 274.00 | 279.75 | 271.00 | 273.00 | −4.20 | −1.52% | 0.00 cr | 274.90 | 67.7% | ₹1 cr |
| 03 Sep '26 | 265.30 | 280.00 | 265.30 | 277.20 | +11.90 | +4.49% | 0.01 cr | 275.18 | 71.5% | ₹3 cr |
| 02 Sep '26 | 252.00 | 268.00 | 252.00 | 265.30 | +13.30 | +5.28% | 0.02 cr | 255.44 | 92.3% | ₹6 cr |
| 01 Sep '26 | 255.65 | 260.00 | 251.00 | 252.00 | −4.70 | −1.83% | 0.00 cr | 255.60 | 79.3% | ₹1 cr |
| 31 Aug '26 | 254.80 | 260.00 | 252.00 | 256.70 | +5.05 | +2.01% | 0.00 cr | 256.65 | 81.9% | ₹1 cr |
| 28 Aug '26 | 253.90 | 259.00 | 248.30 | 251.65 | +1.65 | +0.66% | 0.00 cr | 254.10 | 89.0% | ₹1 cr |
| 27 Aug '26 | 249.00 | 250.00 | 246.00 | 250.00 | +1.50 | +0.60% | 0.00 cr | 249.01 | 90.5% | ₹1 cr |
| 26 Aug '26 | 248.35 | 250.00 | 246.00 | 248.50 | +0.15 | +0.06% | 0.00 cr | 248.13 | 66.7% | ₹1 cr |
| 25 Aug '26 | 247.05 | 254.90 | 247.05 | 248.35 | −1.60 | −0.64% | 0.00 cr | 249.35 | 67.6% | ₹0 cr |
| 24 Aug '26 | 255.00 | 255.15 | 245.00 | 249.95 | −0.05 | −0.02% | 0.01 cr | 249.75 | 70.3% | ₹1 cr |
| 21 Aug '26 | 259.50 | 259.50 | 244.20 | 250.00 | −4.20 | −1.65% | 0.03 cr | 249.94 | 93.1% | ₹7 cr |
| 20 Aug '26 | 257.00 | 258.00 | 254.20 | 254.20 | −1.50 | −0.59% | 0.00 cr | 255.68 | 88.3% | ₹1 cr |
| 19 Aug '26 | 256.25 | 258.00 | 252.50 | 255.70 | −0.40 | −0.16% | 0.00 cr | 254.80 | 92.1% | ₹1 cr |
| 18 Aug '26 | 260.00 | 260.00 | 253.20 | 256.10 | +1.35 | +0.53% | 0.00 cr | 257.42 | 62.9% | ₹0 cr |
| 17 Aug '26 | 240.00 | 256.00 | 239.00 | 254.75 | +15.85 | +6.63% | 0.00 cr | 248.78 | 73.3% | ₹1 cr |
| 14 Aug '26 | 238.15 | 240.30 | 238.15 | 238.90 | +0.75 | +0.31% | 0.00 cr | 239.24 | 68.8% | ₹0 cr |
| 13 Aug '26 | 232.20 | 241.00 | 232.20 | 238.15 | +3.75 | +1.60% | 0.00 cr | 238.10 | 75.6% | ₹1 cr |
| 12 Aug '26 | 240.00 | 240.00 | 230.70 | 234.40 | −6.25 | −2.60% | 0.00 cr | 235.11 | 83.5% | ₹1 cr |
| 11 Aug '26 | 243.25 | 247.40 | 235.80 | 240.65 | −5.50 | −2.23% | 0.01 cr | 240.95 | 84.0% | ₹2 cr |
| 10 Aug '26 | 250.00 | 254.80 | 245.10 | 246.15 | −3.35 | −1.34% | 0.00 cr | 249.13 | 65.0% | ₹0 cr |
| 07 Aug '26 | 250.00 | 255.50 | 248.70 | 249.50 | −2.30 | −0.91% | 0.00 cr | 251.12 | 61.5% | ₹0 cr |
| 06 Aug '26 | 251.00 | 254.75 | 248.60 | 251.80 | +2.05 | +0.82% | 0.00 cr | 251.21 | 61.9% | ₹0 cr |
| 05 Aug '26 | 250.50 | 251.00 | 245.35 | 249.75 | −0.60 | −0.24% | 0.00 cr | 249.34 | 83.3% | ₹1 cr |
| 04 Aug '26 | 256.15 | 256.15 | 245.40 | 250.35 | −11.25 | −4.30% | 0.00 cr | 249.91 | 63.8% | ₹1 cr |
| 03 Aug '26 | 260.00 | 263.00 | 252.00 | 261.60 | +14.10 | +5.70% | 0.00 cr | 258.91 | 70.7% | ₹1 cr |
| 31 Jul '26 | 254.80 | 254.80 | 247.50 | 247.50 | −3.40 | −1.36% | 0.00 cr | 251.02 | 94.1% | ₹1 cr |
| 30 Jul '26 | 250.00 | 253.90 | 250.00 | 250.90 | +0.95 | +0.38% | 0.00 cr | 251.31 | 79.0% | ₹0 cr |
| 29 Jul '26 | 249.70 | 250.00 | 246.05 | 249.95 | +1.75 | +0.71% | 0.00 cr | 248.77 | 79.2% | ₹1 cr |
| 28 Jul '26 | 250.05 | 253.00 | 248.00 | 248.20 | −4.50 | −1.78% | 0.00 cr | 249.40 | 77.8% | ₹1 cr |
| 27 Jul '26 | 252.35 | 254.05 | 245.00 | 252.70 | +0.55 | +0.22% | 0.01 cr | 249.48 | 79.7% | ₹2 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.
