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 | 274.75 | 259.00 | 269.95 | +7.05 | +2.68% | 0.00 cr | 262.41 | 89.2% | ₹0 cr |
| 03 Sep '26 | 263.00 | 271.85 | 259.05 | 262.90 | +0.45 | +0.17% | 0.00 cr | 262.02 | 79.4% | ₹0 cr |
| 02 Sep '26 | 274.95 | 274.95 | 260.05 | 262.45 | −7.55 | −2.80% | 0.00 cr | 265.18 | 97.6% | ₹0 cr |
| 01 Sep '26 | 266.00 | 274.00 | 263.50 | 270.00 | +3.98 | +1.50% | 0.00 cr | 270.20 | 93.5% | ₹0 cr |
| 31 Aug '26 | 268.00 | 281.00 | 266.00 | 266.02 | −6.97 | −2.55% | 0.00 cr | 271.14 | 83.4% | ₹0 cr |
| 28 Aug '26 | 287.30 | 287.30 | 264.10 | 272.99 | +4.90 | +1.83% | 0.00 cr | 273.86 | 21.3% | ₹0 cr |
| 27 Aug '26 | 278.00 | 287.00 | 265.25 | 268.09 | +6.08 | +2.32% | 0.00 cr | 274.57 | 42.8% | ₹0 cr |
| 26 Aug '26 | 268.74 | 268.74 | 262.01 | 262.01 | −8.08 | −2.99% | 0.00 cr | 262.35 | 76.5% | ₹0 cr |
| 25 Aug '26 | 265.00 | 274.99 | 265.00 | 270.09 | +1.72 | +0.64% | 0.00 cr | 270.27 | 92.9% | ₹0 cr |
| 24 Aug '26 | 269.00 | 274.99 | 264.00 | 268.37 | +5.07 | +1.93% | 0.00 cr | 269.81 | 94.9% | ₹0 cr |
| 21 Aug '26 | 272.99 | 273.00 | 260.05 | 263.30 | −10.23 | −3.74% | 0.00 cr | 268.98 | 77.6% | ₹0 cr |
| 20 Aug '26 | 272.00 | 277.95 | 261.05 | 273.53 | +8.19 | +3.09% | 0.00 cr | 272.13 | 90.4% | ₹0 cr |
| 19 Aug '26 | 265.00 | 273.75 | 263.04 | 265.34 | −4.15 | −1.54% | 0.00 cr | 266.36 | 47.2% | ₹0 cr |
| 18 Aug '26 | 259.91 | 274.99 | 259.91 | 269.49 | +8.28 | +3.17% | 0.00 cr | 267.69 | 76.9% | ₹0 cr |
| 17 Aug '26 | 262.00 | 265.00 | 256.06 | 261.21 | +1.59 | +0.61% | 0.00 cr | 261.32 | 65.3% | ₹0 cr |
| 14 Aug '26 | 256.02 | 264.76 | 255.07 | 259.62 | +1.22 | +0.47% | 0.00 cr | 261.62 | 70.4% | ₹0 cr |
| 13 Aug '26 | 248.07 | 259.90 | 247.91 | 258.40 | +3.45 | +1.35% | 0.00 cr | 256.96 | 68.1% | ₹0 cr |
| 12 Aug '26 | 249.88 | 255.00 | 247.07 | 254.95 | +6.30 | +2.53% | 0.00 cr | 253.27 | 80.9% | ₹0 cr |
| 11 Aug '26 | 240.16 | 250.01 | 240.16 | 248.65 | +8.02 | +3.33% | 0.00 cr | 249.46 | 94.3% | ₹0 cr |
| 10 Aug '26 | 245.00 | 249.97 | 240.10 | 240.63 | −4.47 | −1.82% | 0.00 cr | 241.72 | 48.0% | ₹0 cr |
| 07 Aug '26 | 240.00 | 248.97 | 238.10 | 245.10 | +8.93 | +3.78% | 0.00 cr | 243.71 | 82.3% | ₹0 cr |
| 06 Aug '26 | 249.00 | 256.90 | 200.00 | 236.17 | −12.13 | −4.89% | 0.00 cr | 226.05 | 49.0% | ₹0 cr |
| 05 Aug '26 | 248.00 | 254.78 | 248.00 | 248.30 | −3.38 | −1.34% | 0.00 cr | 248.36 | 70.8% | ₹0 cr |
| 04 Aug '26 | 248.00 | 255.99 | 248.00 | 251.68 | +3.62 | +1.46% | 0.00 cr | 249.66 | 79.0% | ₹0 cr |
| 03 Aug '26 | 244.02 | 252.96 | 243.90 | 248.06 | +4.16 | +1.71% | 0.00 cr | 248.17 | 61.9% | ₹0 cr |
| 31 Jul '26 | 249.95 | 254.45 | 242.00 | 243.90 | +1.60 | +0.66% | 0.00 cr | 244.29 | 65.2% | ₹0 cr |
| 30 Jul '26 | 244.60 | 248.85 | 242.00 | 242.30 | −1.75 | −0.72% | 0.00 cr | 242.50 | 85.1% | ₹0 cr |
| 29 Jul '26 | 266.00 | 266.00 | 241.05 | 244.05 | −1.65 | −0.67% | 0.00 cr | 245.00 | 76.5% | ₹0 cr |
| 28 Jul '26 | 245.00 | 254.85 | 243.00 | 245.70 | +0.05 | +0.02% | 0.00 cr | 245.28 | 67.0% | ₹0 cr |
| 27 Jul '26 | 245.00 | 252.80 | 243.25 | 245.65 | −3.15 | −1.27% | 0.00 cr | 246.14 | 89.8% | ₹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.
