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 | 258.60 | 260.00 | 258.00 | 260.00 | +2.35 | +0.91% | 0.00 cr | 258.92 | 80.0% | ₹0 cr |
| 03 Sep '26 | 257.00 | 258.00 | 257.00 | 257.65 | −0.35 | −0.14% | 0.00 cr | 257.26 | 100.0% | ₹0 cr |
| 02 Sep '26 | 258.50 | 258.50 | 257.50 | 258.00 | −0.50 | −0.19% | 0.00 cr | 258.06 | 100.0% | ₹0 cr |
| 01 Sep '26 | 258.50 | 262.00 | 258.00 | 258.50 | −1.60 | −0.62% | 0.00 cr | 259.25 | 100.0% | ₹0 cr |
| 31 Aug '26 | 268.70 | 268.70 | 259.90 | 260.10 | +0.30 | +0.12% | 0.00 cr | 262.11 | 100.0% | ₹0 cr |
| 28 Aug '26 | 258.10 | 260.00 | 255.00 | 259.80 | −0.45 | −0.17% | 0.00 cr | 257.41 | 92.3% | ₹0 cr |
| 27 Aug '26 | 264.00 | 264.00 | 259.00 | 260.25 | −5.30 | −2.00% | 0.00 cr | 260.34 | 100.0% | ₹0 cr |
| 26 Aug '26 | 262.25 | 270.00 | 260.00 | 265.55 | −0.65 | −0.24% | 0.00 cr | 265.60 | 33.3% | ₹1 cr |
| 25 Aug '26 | 264.95 | 275.00 | 263.90 | 266.20 | +7.95 | +3.08% | 0.00 cr | 267.83 | 45.3% | ₹1 cr |
| 24 Aug '26 | 242.50 | 291.00 | 242.50 | 258.25 | +15.75 | +6.49% | 0.01 cr | 252.22 | 56.9% | ₹2 cr |
| 21 Aug '26 | 243.10 | 243.50 | 242.50 | 242.50 | −3.35 | −1.36% | 0.00 cr | 243.04 | 65.5% | ₹0 cr |
| 20 Aug '26 | 242.10 | 246.05 | 242.10 | 245.85 | +3.25 | +1.34% | 0.00 cr | 245.37 | 67.8% | ₹1 cr |
| 19 Aug '26 | 242.55 | 242.65 | 242.55 | 242.60 | +0.05 | +0.02% | 0.00 cr | 242.57 | 85.7% | ₹0 cr |
| 18 Aug '26 | 243.00 | 244.40 | 238.00 | 242.55 | −1.45 | −0.59% | 0.00 cr | 242.36 | 66.7% | ₹1 cr |
| 17 Aug '26 | 243.30 | 246.00 | 241.10 | 244.00 | −0.55 | −0.22% | 0.00 cr | 243.92 | 70.3% | ₹1 cr |
| 14 Aug '26 | 243.05 | 246.80 | 243.05 | 244.55 | +1.55 | +0.64% | 0.00 cr | 243.35 | 96.6% | ₹1 cr |
| 13 Aug '26 | 242.10 | 245.45 | 241.65 | 243.00 | +2.20 | +0.91% | 0.00 cr | 242.76 | 57.1% | ₹0 cr |
| 12 Aug '26 | 242.15 | 243.50 | 240.05 | 240.80 | −1.35 | −0.56% | 0.00 cr | 241.33 | 81.8% | ₹0 cr |
| 11 Aug '26 | 249.85 | 249.85 | 240.90 | 242.15 | −2.80 | −1.14% | 0.00 cr | 243.73 | 59.0% | ₹1 cr |
| 10 Aug '26 | 248.95 | 249.00 | 236.00 | 244.95 | −0.80 | −0.33% | 0.01 cr | 243.61 | 44.3% | ₹1 cr |
| 07 Aug '26 | 240.00 | 247.00 | 240.00 | 245.75 | +8.05 | +3.39% | 0.00 cr | 244.08 | 50.0% | ₹1 cr |
| 06 Aug '26 | 230.25 | 239.50 | 230.25 | 237.70 | +7.85 | +3.42% | 0.00 cr | 235.13 | 63.0% | ₹1 cr |
| 05 Aug '26 | 226.80 | 232.50 | 220.65 | 229.85 | +4.15 | +1.84% | 0.00 cr | 227.86 | 77.6% | ₹1 cr |
| 04 Aug '26 | 220.05 | 229.65 | 219.00 | 225.70 | +6.70 | +3.06% | 0.01 cr | 223.12 | 66.7% | ₹2 cr |
| 03 Aug '26 | 219.20 | 221.00 | 219.00 | 219.00 | +1.40 | +0.64% | 0.00 cr | 219.68 | 76.5% | ₹0 cr |
| 31 Jul '26 | 217.55 | 220.60 | 217.00 | 217.60 | +0.90 | +0.42% | 0.00 cr | 218.51 | 75.0% | ₹0 cr |
| 30 Jul '26 | 221.35 | 222.00 | 215.50 | 216.70 | +0.60 | +0.28% | 0.00 cr | 219.12 | 71.4% | ₹0 cr |
| 29 Jul '26 | 215.00 | 219.90 | 214.35 | 216.10 | −1.85 | −0.85% | 0.00 cr | 217.00 | 56.0% | ₹0 cr |
| 28 Jul '26 | 206.00 | 220.00 | 206.00 | 217.95 | +9.40 | +4.51% | 0.01 cr | 214.83 | 65.8% | ₹3 cr |
| 27 Jul '26 | 216.00 | 216.00 | 205.00 | 208.55 | +5.15 | +2.53% | 0.01 cr | 207.91 | 73.8% | ₹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.
