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 | 260.90 | 262.30 | 256.25 | 259.55 | −0.35 | −0.13% | 0.16 cr | 259.50 | 51.8% | ₹43 cr |
| 03 Sep '26 | 254.75 | 260.90 | 253.20 | 259.90 | +6.35 | +2.50% | 0.20 cr | 258.05 | 55.3% | ₹53 cr |
| 02 Sep '26 | 257.40 | 257.40 | 251.50 | 253.55 | −3.65 | −1.42% | 0.19 cr | 253.61 | 59.0% | ₹47 cr |
| 01 Sep '26 | 260.00 | 260.10 | 254.75 | 257.20 | −1.28 | −0.50% | 0.25 cr | 257.17 | 60.2% | ₹64 cr |
| 31 Aug '26 | 246.70 | 260.00 | 244.66 | 258.48 | +13.12 | +5.35% | 0.44 cr | 254.62 | 53.5% | ₹111 cr |
| 28 Aug '26 | 238.60 | 247.89 | 238.10 | 245.36 | +6.76 | +2.83% | 0.56 cr | 244.80 | 65.0% | ₹137 cr |
| 27 Aug '26 | 246.00 | 253.20 | 235.50 | 238.60 | −7.54 | −3.06% | 0.41 cr | 244.21 | 45.4% | ₹99 cr |
| 26 Aug '26 | 258.55 | 258.55 | 244.30 | 246.14 | −10.76 | −4.19% | 0.42 cr | 250.28 | 51.4% | ₹105 cr |
| 25 Aug '26 | 260.00 | 261.56 | 256.30 | 256.90 | −3.44 | −1.32% | 0.21 cr | 258.13 | 52.9% | ₹55 cr |
| 24 Aug '26 | 253.95 | 262.60 | 253.00 | 260.34 | +4.95 | +1.94% | 0.48 cr | 258.08 | 41.6% | ₹125 cr |
| 21 Aug '26 | 258.00 | 259.79 | 244.60 | 255.39 | −2.61 | −1.01% | 1.75 cr | 252.40 | 45.9% | ₹442 cr |
| 20 Aug '26 | 265.00 | 268.65 | 234.00 | 258.00 | −6.84 | −2.58% | 0.40 cr | 264.34 | 50.5% | ₹106 cr |
| 19 Aug '26 | 259.20 | 267.47 | 256.20 | 264.84 | +7.46 | +2.90% | 0.86 cr | 262.49 | 56.3% | ₹226 cr |
| 18 Aug '26 | 259.30 | 262.70 | 252.48 | 257.38 | −1.22 | −0.47% | 0.53 cr | 258.57 | 58.8% | ₹137 cr |
| 17 Aug '26 | 252.70 | 263.70 | 252.30 | 258.60 | +7.27 | +2.89% | 0.69 cr | 259.61 | 52.3% | ₹178 cr |
| 14 Aug '26 | 250.00 | 253.00 | 248.51 | 251.33 | +3.08 | +1.24% | 0.26 cr | 251.24 | 54.5% | ₹65 cr |
| 13 Aug '26 | 247.39 | 254.90 | 245.77 | 248.25 | +0.86 | +0.35% | 0.35 cr | 251.02 | 50.0% | ₹88 cr |
| 12 Aug '26 | 249.03 | 252.31 | 244.22 | 247.39 | −1.64 | −0.66% | 0.42 cr | 248.34 | 51.5% | ₹103 cr |
| 11 Aug '26 | 248.80 | 256.00 | 244.10 | 249.03 | +1.49 | +0.60% | 0.75 cr | 251.11 | 48.2% | ₹188 cr |
| 10 Aug '26 | 240.70 | 248.59 | 240.05 | 247.54 | +6.30 | +2.61% | 0.38 cr | 245.40 | 47.3% | ₹94 cr |
| 07 Aug '26 | 240.10 | 243.90 | 238.85 | 241.24 | +1.14 | +0.47% | 0.24 cr | 241.12 | 43.6% | ₹57 cr |
| 06 Aug '26 | 245.00 | 250.15 | 237.60 | 240.10 | −3.41 | −1.40% | 1.04 cr | 242.84 | 50.1% | ₹252 cr |
| 05 Aug '26 | 249.68 | 253.25 | 242.16 | 243.51 | −4.64 | −1.87% | 0.50 cr | 247.93 | 46.4% | ₹124 cr |
| 04 Aug '26 | 240.70 | 250.00 | 240.00 | 248.15 | +7.37 | +3.06% | 1.18 cr | 246.08 | 43.8% | ₹289 cr |
| 03 Aug '26 | 253.09 | 261.50 | 237.15 | 240.78 | −2.12 | −0.87% | 2.97 cr | 245.49 | 32.6% | ₹729 cr |
| 31 Jul '26 | 222.40 | 253.76 | 219.72 | 242.90 | +22.73 | +10.32% | 7.28 cr | 242.01 | 19.4% | ₹1,761 cr |
| 30 Jul '26 | 216.19 | 221.54 | 214.40 | 220.17 | +3.98 | +1.84% | 0.39 cr | 219.29 | 54.0% | ₹86 cr |
| 29 Jul '26 | 208.10 | 220.00 | 205.43 | 216.19 | +8.67 | +4.18% | 0.99 cr | 214.59 | 54.0% | ₹212 cr |
| 28 Jul '26 | 211.40 | 211.47 | 202.72 | 207.52 | −2.08 | −0.99% | 0.82 cr | 206.79 | 63.3% | ₹170 cr |
| 27 Jul '26 | 214.00 | 214.68 | 207.20 | 209.60 | −4.88 | −2.28% | 0.95 cr | 210.89 | 58.5% | ₹200 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.
