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 | 261.80 | 263.45 | 255.70 | 257.10 | −5.30 | −2.02% | 0.02 cr | 259.81 | 57.2% | ₹6 cr |
| 03 Sep '26 | 261.95 | 269.80 | 259.75 | 262.40 | +0.65 | +0.25% | 0.02 cr | 265.45 | 43.3% | ₹6 cr |
| 02 Sep '26 | 262.20 | 266.60 | 258.90 | 261.75 | −0.45 | −0.17% | 0.02 cr | 262.64 | 43.3% | ₹5 cr |
| 01 Sep '26 | 269.00 | 271.40 | 260.30 | 262.20 | −5.70 | −2.13% | 0.02 cr | 263.97 | 53.5% | ₹6 cr |
| 31 Aug '26 | 257.10 | 274.30 | 255.10 | 267.90 | +10.35 | +4.02% | 0.08 cr | 268.39 | 30.0% | ₹20 cr |
| 28 Aug '26 | 265.99 | 266.39 | 256.71 | 257.55 | −9.31 | −3.49% | 0.02 cr | 260.75 | 57.0% | ₹6 cr |
| 27 Aug '26 | 275.00 | 277.30 | 265.10 | 266.86 | −1.55 | −0.58% | 0.05 cr | 270.24 | 40.4% | ₹13 cr |
| 26 Aug '26 | 263.00 | 271.80 | 258.18 | 268.41 | +9.05 | +3.49% | 0.05 cr | 265.49 | 42.7% | ₹14 cr |
| 25 Aug '26 | 256.00 | 261.10 | 253.21 | 259.36 | +2.56 | +1.00% | 0.02 cr | 257.99 | 41.3% | ₹5 cr |
| 24 Aug '26 | 259.05 | 263.80 | 253.00 | 256.80 | −2.25 | −0.87% | 0.02 cr | 258.46 | 37.7% | ₹6 cr |
| 21 Aug '26 | 255.01 | 264.00 | 253.50 | 259.05 | +3.57 | +1.40% | 0.02 cr | 260.22 | 38.2% | ₹6 cr |
| 20 Aug '26 | 256.00 | 260.80 | 253.15 | 255.48 | +2.22 | +0.88% | 0.02 cr | 257.23 | 26.5% | ₹6 cr |
| 19 Aug '26 | 263.00 | 263.75 | 250.71 | 253.26 | −5.34 | −2.06% | 0.02 cr | 254.45 | 40.5% | ₹5 cr |
| 18 Aug '26 | 259.42 | 266.00 | 257.35 | 258.60 | −0.82 | −0.32% | 0.02 cr | 261.48 | 36.3% | ₹6 cr |
| 17 Aug '26 | 259.50 | 264.76 | 250.10 | 259.42 | −0.08 | −0.03% | 0.02 cr | 256.80 | 40.9% | ₹5 cr |
| 14 Aug '26 | 260.80 | 266.00 | 257.15 | 259.50 | +0.66 | +0.25% | 0.03 cr | 261.92 | 46.4% | ₹7 cr |
| 13 Aug '26 | 258.99 | 261.20 | 254.01 | 258.84 | +1.46 | +0.57% | 0.03 cr | 257.24 | 43.6% | ₹7 cr |
| 12 Aug '26 | 263.00 | 265.99 | 254.77 | 257.38 | −5.19 | −1.98% | 0.05 cr | 258.91 | 50.2% | ₹12 cr |
| 11 Aug '26 | 253.69 | 269.00 | 251.21 | 262.57 | +12.80 | +5.12% | 0.12 cr | 261.02 | 44.0% | ₹32 cr |
| 10 Aug '26 | 235.00 | 253.80 | 231.47 | 249.77 | +14.77 | +6.29% | 0.07 cr | 244.04 | 49.3% | ₹16 cr |
| 07 Aug '26 | 237.00 | 239.79 | 231.00 | 235.00 | −2.19 | −0.92% | 0.03 cr | 233.86 | 42.9% | ₹8 cr |
| 06 Aug '26 | 232.38 | 246.79 | 230.74 | 237.19 | +6.45 | +2.80% | 0.08 cr | 238.81 | 29.2% | ₹20 cr |
| 05 Aug '26 | 241.89 | 243.68 | 229.50 | 230.74 | −9.40 | −3.91% | 0.07 cr | 234.17 | 49.3% | ₹17 cr |
| 04 Aug '26 | 245.00 | 245.00 | 239.00 | 240.14 | −2.19 | −0.90% | 0.04 cr | 241.89 | 37.7% | ₹9 cr |
| 03 Aug '26 | 249.85 | 249.85 | 241.00 | 242.33 | −7.52 | −3.01% | 0.06 cr | 244.40 | 46.9% | ₹16 cr |
| 31 Jul '26 | 255.00 | 259.00 | 246.60 | 249.85 | −0.05 | −0.02% | 0.06 cr | 252.72 | 35.0% | ₹16 cr |
| 30 Jul '26 | 268.00 | 272.10 | 246.15 | 249.90 | −23.60 | −8.63% | 0.11 cr | 257.18 | 40.5% | ₹28 cr |
| 29 Jul '26 | 278.95 | 296.50 | 265.00 | 273.50 | +3.00 | +1.11% | 0.28 cr | 280.34 | 18.9% | ₹77 cr |
| 28 Jul '26 | 316.00 | 317.30 | 262.20 | 270.50 | −48.30 | −15.15% | 0.24 cr | 278.22 | 30.6% | ₹66 cr |
| 27 Jul '26 | 325.55 | 330.00 | 315.00 | 318.80 | −5.95 | −1.83% | 0.04 cr | 322.26 | 52.2% | ₹12 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.
