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 | 245.70 | 250.80 | 243.00 | 244.25 | −1.20 | −0.49% | 0.01 cr | 245.72 | 63.6% | ₹1 cr |
| 03 Sep '26 | 244.00 | 247.95 | 240.15 | 245.45 | +2.75 | +1.13% | 0.01 cr | 243.72 | 67.6% | ₹1 cr |
| 02 Sep '26 | 252.30 | 255.00 | 241.00 | 242.70 | −9.60 | −3.80% | 0.02 cr | 245.41 | 70.9% | ₹4 cr |
| 01 Sep '26 | 256.65 | 256.65 | 250.80 | 252.30 | −2.45 | −0.96% | 0.00 cr | 253.52 | 68.0% | ₹1 cr |
| 31 Aug '26 | 259.00 | 259.50 | 252.30 | 254.75 | −5.40 | −2.08% | 0.01 cr | 254.72 | 69.6% | ₹1 cr |
| 28 Aug '26 | 260.40 | 264.50 | 257.30 | 260.15 | −1.15 | −0.44% | 0.00 cr | 260.99 | 67.9% | ₹1 cr |
| 27 Aug '26 | 261.75 | 265.65 | 257.00 | 261.30 | +0.10 | +0.04% | 0.00 cr | 259.70 | 54.3% | ₹1 cr |
| 26 Aug '26 | 258.00 | 264.40 | 258.00 | 261.20 | +4.80 | +1.87% | 0.00 cr | 261.90 | 54.3% | ₹1 cr |
| 25 Aug '26 | 262.00 | 263.35 | 255.20 | 256.40 | −6.70 | −2.55% | 0.01 cr | 257.70 | 56.9% | ₹2 cr |
| 24 Aug '26 | 267.00 | 268.00 | 262.00 | 263.10 | −1.55 | −0.59% | 0.00 cr | 265.08 | 61.0% | ₹1 cr |
| 21 Aug '26 | 267.00 | 270.60 | 263.50 | 264.65 | −1.70 | −0.64% | 0.00 cr | 265.98 | 60.8% | ₹1 cr |
| 20 Aug '26 | 268.50 | 273.50 | 263.30 | 266.35 | +0.20 | +0.08% | 0.00 cr | 266.21 | 46.0% | ₹1 cr |
| 19 Aug '26 | 274.00 | 274.00 | 265.75 | 266.15 | −7.25 | −2.65% | 0.00 cr | 267.40 | 64.9% | ₹1 cr |
| 18 Aug '26 | 266.60 | 277.05 | 265.40 | 273.40 | +5.85 | +2.19% | 0.01 cr | 271.97 | 56.5% | ₹2 cr |
| 17 Aug '26 | 270.00 | 270.55 | 263.70 | 267.55 | +0.15 | +0.06% | 0.00 cr | 266.34 | 58.0% | ₹1 cr |
| 14 Aug '26 | 269.50 | 270.00 | 265.55 | 267.40 | −0.10 | −0.04% | 0.00 cr | 267.30 | 65.6% | ₹1 cr |
| 13 Aug '26 | 266.90 | 273.55 | 266.20 | 267.50 | −1.85 | −0.69% | 0.01 cr | 268.93 | 41.0% | ₹2 cr |
| 12 Aug '26 | 272.45 | 275.95 | 268.00 | 269.35 | −1.40 | −0.52% | 0.00 cr | 271.91 | 58.9% | ₹1 cr |
| 11 Aug '26 | 267.70 | 273.15 | 267.15 | 270.75 | +3.05 | +1.14% | 0.00 cr | 270.67 | 51.6% | ₹1 cr |
| 10 Aug '26 | 266.05 | 273.50 | 266.00 | 267.70 | +0.15 | +0.06% | 0.02 cr | 268.76 | 40.6% | ₹4 cr |
| 07 Aug '26 | 269.35 | 270.20 | 264.75 | 267.55 | −0.55 | −0.21% | 0.01 cr | 266.22 | 64.2% | ₹2 cr |
| 06 Aug '26 | 269.90 | 272.20 | 264.35 | 268.10 | −1.80 | −0.67% | 0.01 cr | 267.66 | 55.8% | ₹2 cr |
| 05 Aug '26 | 272.80 | 280.00 | 266.60 | 269.90 | −4.10 | −1.50% | 0.02 cr | 273.07 | 46.6% | ₹4 cr |
| 04 Aug '26 | 274.90 | 285.90 | 266.00 | 274.00 | −6.00 | −2.14% | 0.04 cr | 274.45 | 50.3% | ₹10 cr |
| 03 Aug '26 | 283.60 | 288.05 | 275.35 | 280.00 | −3.55 | −1.25% | 0.01 cr | 282.25 | 52.5% | ₹4 cr |
| 31 Jul '26 | 310.00 | 311.45 | 281.35 | 283.55 | −27.65 | −8.88% | 0.02 cr | 294.20 | 51.4% | ₹6 cr |
| 30 Jul '26 | 304.40 | 312.50 | 303.25 | 311.20 | +4.00 | +1.30% | 0.01 cr | 307.75 | 51.6% | ₹2 cr |
| 29 Jul '26 | 306.95 | 313.70 | 301.80 | 307.20 | +2.40 | +0.79% | 0.01 cr | 306.16 | 62.4% | ₹4 cr |
| 28 Jul '26 | 305.85 | 317.70 | 302.10 | 304.80 | −0.85 | −0.28% | 0.01 cr | 307.13 | 56.4% | ₹3 cr |
| 27 Jul '26 | 309.90 | 313.95 | 304.10 | 305.65 | −3.75 | −1.21% | 0.01 cr | 308.46 | 67.4% | ₹4 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.
