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 | 270.00 | 274.00 | 264.35 | 270.50 | +3.55 | +1.33% | 0.01 cr | 269.29 | 67.0% | ₹3 cr |
| 03 Sep '26 | 266.00 | 270.20 | 265.75 | 266.95 | +1.75 | +0.66% | 0.01 cr | 267.57 | 76.0% | ₹2 cr |
| 02 Sep '26 | 256.60 | 267.80 | 252.55 | 265.20 | +8.60 | +3.35% | 0.01 cr | 262.83 | 64.8% | ₹3 cr |
| 01 Sep '26 | 266.50 | 271.00 | 252.00 | 256.60 | −12.23 | −4.55% | 0.01 cr | 259.02 | 66.9% | ₹3 cr |
| 31 Aug '26 | 279.99 | 282.59 | 265.00 | 268.83 | −8.76 | −3.16% | 0.02 cr | 275.05 | 51.5% | ₹6 cr |
| 28 Aug '26 | 259.50 | 279.55 | 258.14 | 277.59 | +18.92 | +7.31% | 0.05 cr | 272.63 | 68.3% | ₹15 cr |
| 27 Aug '26 | 255.00 | 262.50 | 253.04 | 258.67 | +7.26 | +2.89% | 0.01 cr | 257.76 | 65.0% | ₹3 cr |
| 26 Aug '26 | 249.59 | 260.57 | 245.05 | 251.41 | +2.69 | +1.08% | 0.05 cr | 247.47 | 78.3% | ₹13 cr |
| 25 Aug '26 | 253.76 | 253.85 | 246.57 | 248.72 | −5.04 | −1.99% | 0.00 cr | 249.41 | 59.3% | ₹0 cr |
| 24 Aug '26 | 255.90 | 257.25 | 249.00 | 253.76 | −1.95 | −0.76% | 0.01 cr | 253.64 | 76.0% | ₹2 cr |
| 21 Aug '26 | 257.50 | 259.48 | 253.98 | 255.71 | −3.74 | −1.44% | 0.00 cr | 255.89 | 66.3% | ₹1 cr |
| 20 Aug '26 | 264.90 | 264.90 | 258.30 | 259.45 | −2.20 | −0.84% | 0.00 cr | 261.24 | 66.7% | ₹1 cr |
| 19 Aug '26 | 258.80 | 265.10 | 255.27 | 261.65 | +2.00 | +0.77% | 0.01 cr | 260.36 | 54.8% | ₹2 cr |
| 18 Aug '26 | 248.31 | 261.00 | 248.31 | 259.65 | +8.34 | +3.32% | 0.01 cr | 256.32 | 57.1% | ₹2 cr |
| 17 Aug '26 | 249.47 | 255.40 | 245.90 | 251.31 | +1.21 | +0.48% | 0.01 cr | 249.86 | 65.7% | ₹2 cr |
| 14 Aug '26 | 250.20 | 254.11 | 249.00 | 250.10 | −0.65 | −0.26% | 0.01 cr | 251.03 | 78.9% | ₹1 cr |
| 13 Aug '26 | 255.00 | 258.71 | 249.01 | 250.75 | −1.56 | −0.62% | 0.00 cr | 252.04 | 43.0% | ₹1 cr |
| 12 Aug '26 | 257.21 | 261.59 | 248.66 | 252.31 | −11.18 | −4.24% | 0.02 cr | 254.42 | 52.6% | ₹4 cr |
| 11 Aug '26 | 260.06 | 269.50 | 254.63 | 263.49 | +2.94 | +1.13% | 0.02 cr | 264.68 | 66.3% | ₹6 cr |
| 10 Aug '26 | 237.90 | 263.00 | 237.89 | 260.55 | +21.68 | +9.08% | 0.07 cr | 257.42 | 35.7% | ₹17 cr |
| 07 Aug '26 | 236.26 | 242.00 | 233.00 | 238.87 | +1.39 | +0.59% | 0.00 cr | 236.84 | 69.6% | ₹1 cr |
| 06 Aug '26 | 231.90 | 240.50 | 231.19 | 237.48 | +5.32 | +2.29% | 0.01 cr | 236.99 | 57.6% | ₹1 cr |
| 05 Aug '26 | 233.16 | 234.62 | 231.03 | 232.16 | −1.00 | −0.43% | 0.00 cr | 232.88 | 55.4% | ₹0 cr |
| 04 Aug '26 | 235.40 | 239.25 | 223.85 | 233.16 | −2.48 | −1.05% | 0.00 cr | 235.44 | 45.7% | ₹1 cr |
| 03 Aug '26 | 235.75 | 239.89 | 234.00 | 235.64 | −0.71 | −0.30% | 0.01 cr | 236.46 | 72.1% | ₹1 cr |
| 31 Jul '26 | 232.95 | 237.60 | 231.55 | 236.35 | +3.05 | +1.31% | 0.00 cr | 236.05 | 59.3% | ₹0 cr |
| 30 Jul '26 | 232.10 | 235.90 | 229.95 | 233.30 | −0.90 | −0.38% | 0.00 cr | 232.90 | 43.8% | ₹1 cr |
| 29 Jul '26 | 235.80 | 239.40 | 227.85 | 234.20 | −1.70 | −0.72% | 0.01 cr | 232.64 | 48.5% | ₹3 cr |
| 28 Jul '26 | 235.00 | 237.95 | 233.90 | 235.90 | −2.05 | −0.86% | 0.00 cr | 235.85 | 62.5% | ₹0 cr |
| 27 Jul '26 | 239.25 | 242.70 | 235.55 | 237.95 | −1.30 | −0.54% | 0.00 cr | 238.66 | 61.2% | ₹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.
