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 | 259.00 | 268.80 | 259.00 | 265.52 | +6.56 | +2.53% | 0.00 cr | 264.42 | 73.2% | ₹1 cr |
| 03 Sep '26 | 254.96 | 262.30 | 252.00 | 258.96 | +5.26 | +2.07% | 0.00 cr | 257.46 | 78.4% | ₹0 cr |
| 02 Sep '26 | 247.32 | 264.40 | 247.32 | 253.70 | +3.96 | +1.59% | 0.00 cr | 254.28 | 72.9% | ₹0 cr |
| 01 Sep '26 | 248.50 | 253.89 | 245.60 | 249.74 | +1.94 | +0.78% | 0.00 cr | 247.88 | 71.4% | ₹0 cr |
| 31 Aug '26 | 245.00 | 250.99 | 243.64 | 247.80 | −1.68 | −0.67% | 0.00 cr | 247.25 | 65.9% | ₹0 cr |
| 28 Aug '26 | 269.39 | 269.39 | 242.95 | 249.48 | −13.76 | −5.23% | 0.00 cr | 253.06 | 72.5% | ₹1 cr |
| 27 Aug '26 | 262.00 | 266.40 | 259.27 | 263.24 | +3.24 | +1.25% | 0.00 cr | 263.59 | 82.8% | ₹1 cr |
| 26 Aug '26 | 264.50 | 270.00 | 257.61 | 260.00 | +2.39 | +0.93% | 0.00 cr | 262.47 | 61.4% | ₹0 cr |
| 25 Aug '26 | 248.05 | 266.00 | 248.05 | 257.61 | +7.90 | +3.16% | 0.01 cr | 259.06 | 70.1% | ₹1 cr |
| 24 Aug '26 | 246.00 | 253.00 | 239.00 | 249.71 | +8.87 | +3.68% | 0.00 cr | 244.44 | 60.0% | ₹1 cr |
| 21 Aug '26 | 249.68 | 249.68 | 240.15 | 240.84 | −3.40 | −1.39% | 0.00 cr | 243.61 | 63.6% | ₹0 cr |
| 20 Aug '26 | 255.06 | 255.06 | 243.00 | 244.24 | −4.03 | −1.62% | 0.00 cr | 246.35 | 68.9% | ₹0 cr |
| 19 Aug '26 | 258.80 | 259.70 | 246.85 | 248.27 | −6.16 | −2.42% | 0.00 cr | 250.35 | 69.2% | ₹0 cr |
| 18 Aug '26 | 261.00 | 262.00 | 250.40 | 254.43 | −6.32 | −2.42% | 0.00 cr | 255.11 | 72.4% | ₹1 cr |
| 17 Aug '26 | 250.00 | 267.45 | 244.40 | 260.75 | +19.93 | +8.28% | 0.01 cr | 257.14 | 52.4% | ₹3 cr |
| 14 Aug '26 | 244.75 | 245.78 | 237.00 | 240.82 | +1.06 | +0.44% | 0.00 cr | 240.46 | 74.9% | ₹0 cr |
| 13 Aug '26 | 248.90 | 248.90 | 236.50 | 239.76 | +0.64 | +0.27% | 0.00 cr | 239.83 | 85.5% | ₹0 cr |
| 12 Aug '26 | 233.90 | 240.80 | 230.74 | 239.12 | +8.42 | +3.65% | 0.00 cr | 237.35 | 78.4% | ₹1 cr |
| 11 Aug '26 | 222.32 | 237.90 | 219.50 | 230.70 | +9.48 | +4.29% | 0.01 cr | 231.22 | 74.8% | ₹1 cr |
| 10 Aug '26 | 213.60 | 222.99 | 213.60 | 221.22 | +4.69 | +2.17% | 0.00 cr | 220.26 | 79.8% | ₹0 cr |
| 07 Aug '26 | 218.00 | 218.00 | 212.51 | 216.53 | +1.16 | +0.54% | 0.00 cr | 215.14 | 62.7% | ₹0 cr |
| 06 Aug '26 | 213.00 | 217.89 | 213.00 | 215.37 | +0.59 | +0.27% | 0.00 cr | 215.45 | 56.0% | ₹0 cr |
| 05 Aug '26 | 213.00 | 218.89 | 213.00 | 214.78 | +2.17 | +1.02% | 0.00 cr | 214.81 | 56.4% | ₹0 cr |
| 04 Aug '26 | 215.50 | 217.51 | 209.00 | 212.61 | −3.84 | −1.77% | 0.00 cr | 213.57 | 74.5% | ₹0 cr |
| 03 Aug '26 | 212.00 | 222.72 | 212.00 | 216.45 | +2.85 | +1.33% | 0.00 cr | 216.97 | 65.0% | ₹0 cr |
| 31 Jul '26 | 218.90 | 218.90 | 213.00 | 213.60 | −1.43 | −0.67% | 0.00 cr | 214.52 | 83.8% | ₹0 cr |
| 30 Jul '26 | 217.02 | 218.46 | 211.86 | 215.03 | −1.21 | −0.56% | 0.00 cr | 214.58 | 72.5% | ₹0 cr |
| 29 Jul '26 | 222.00 | 224.23 | 215.41 | 216.24 | −0.09 | −0.04% | 0.00 cr | 218.12 | 34.1% | ₹0 cr |
| 28 Jul '26 | 225.00 | 225.00 | 215.35 | 216.33 | −6.38 | −2.86% | 0.00 cr | 218.04 | 68.5% | ₹0 cr |
| 27 Jul '26 | 233.90 | 233.90 | 222.00 | 222.71 | −5.26 | −2.31% | 0.00 cr | 225.94 | 77.6% | ₹0 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.
