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 | 249.70 | 261.00 | 241.00 | 245.45 | −4.25 | −1.70% | 0.00 cr | 244.76 | 57.1% | ₹0 cr |
| 03 Sep '26 | 247.05 | 250.00 | 243.85 | 249.70 | +2.85 | +1.15% | 0.00 cr | 246.35 | 75.0% | ₹0 cr |
| 02 Sep '26 | 254.10 | 258.00 | 246.10 | 246.85 | −8.75 | −3.42% | 0.00 cr | 253.04 | 74.3% | ₹0 cr |
| 01 Sep '26 | 255.15 | 263.50 | 255.15 | 255.60 | −3.75 | −1.45% | 0.00 cr | 258.82 | 96.0% | ₹0 cr |
| 31 Aug '26 | 256.05 | 259.90 | 255.60 | 259.35 | +4.45 | +1.75% | 0.00 cr | 258.41 | 94.9% | ₹0 cr |
| 28 Aug '26 | 260.05 | 260.05 | 253.50 | 254.90 | −5.10 | −1.96% | 0.00 cr | 255.78 | 92.7% | ₹0 cr |
| 27 Aug '26 | 255.50 | 260.00 | 255.50 | 260.00 | +0.00 | +0.00% | 0.00 cr | 257.41 | 99.8% | ₹0 cr |
| 26 Aug '26 | 259.55 | 260.05 | 259.55 | 260.00 | +3.40 | +1.33% | 0.00 cr | 259.95 | 98.9% | ₹0 cr |
| 25 Aug '26 | 260.00 | 264.90 | 255.10 | 256.60 | +0.60 | +0.23% | 0.00 cr | 259.20 | 95.6% | ₹0 cr |
| 24 Aug '26 | 261.60 | 267.00 | 255.35 | 256.00 | −8.25 | −3.12% | 0.00 cr | 260.37 | 71.6% | ₹0 cr |
| 21 Aug '26 | 264.15 | 278.00 | 260.00 | 264.25 | +1.80 | +0.69% | 0.00 cr | 266.34 | 85.9% | ₹0 cr |
| 20 Aug '26 | 265.00 | 265.00 | 262.00 | 262.45 | +2.35 | +0.90% | 0.00 cr | 262.24 | 100.0% | ₹0 cr |
| 19 Aug '26 | 260.00 | 265.00 | 260.00 | 260.10 | +1.00 | +0.39% | 0.00 cr | 263.42 | 100.0% | ₹0 cr |
| 18 Aug '26 | 266.00 | 268.60 | 255.05 | 259.10 | −7.25 | −2.72% | 0.00 cr | 264.09 | 78.7% | ₹0 cr |
| 17 Aug '26 | 266.60 | 273.00 | 266.30 | 266.35 | −0.45 | −0.17% | 0.00 cr | 268.75 | 60.2% | ₹0 cr |
| 14 Aug '26 | 277.25 | 282.15 | 262.55 | 266.80 | −8.20 | −2.98% | 0.00 cr | 272.86 | 79.1% | ₹0 cr |
| 13 Aug '26 | 278.00 | 283.05 | 275.00 | 275.00 | +0.95 | +0.35% | 0.00 cr | 276.75 | 97.2% | ₹0 cr |
| 12 Aug '26 | 277.00 | 281.75 | 273.05 | 274.05 | +1.95 | +0.72% | 0.00 cr | 277.91 | 92.5% | ₹0 cr |
| 11 Aug '26 | 287.05 | 287.05 | 262.15 | 272.10 | −14.95 | −5.21% | 0.00 cr | 278.13 | 63.2% | ₹1 cr |
| 10 Aug '26 | 285.70 | 292.35 | 284.45 | 287.05 | −0.05 | −0.02% | 0.00 cr | 286.61 | 82.0% | ₹0 cr |
| 07 Aug '26 | 283.25 | 294.90 | 283.25 | 287.10 | −4.65 | −1.59% | 0.00 cr | 287.67 | 86.7% | ₹0 cr |
| 06 Aug '26 | 287.00 | 296.00 | 287.00 | 291.75 | +1.75 | +0.60% | 0.00 cr | 290.51 | 74.8% | ₹0 cr |
| 05 Aug '26 | 292.15 | 299.80 | 285.10 | 290.00 | −4.45 | −1.51% | 0.00 cr | 291.95 | 39.8% | ₹0 cr |
| 04 Aug '26 | 308.80 | 308.85 | 291.65 | 294.45 | −5.25 | −1.75% | 0.00 cr | 295.23 | 85.8% | ₹0 cr |
| 03 Aug '26 | 293.25 | 300.05 | 288.00 | 299.70 | +6.50 | +2.22% | 0.00 cr | 297.91 | 87.8% | ₹0 cr |
| 31 Jul '26 | 292.20 | 300.05 | 292.20 | 293.20 | +1.00 | +0.34% | 0.00 cr | 296.98 | 62.8% | ₹0 cr |
| 30 Jul '26 | 285.00 | 304.55 | 281.10 | 292.20 | −1.30 | −0.44% | 0.00 cr | 287.05 | 80.1% | ₹1 cr |
| 29 Jul '26 | 307.20 | 319.00 | 287.00 | 293.50 | −18.10 | −5.81% | 0.00 cr | 295.18 | 82.7% | ₹1 cr |
| 28 Jul '26 | 312.95 | 317.10 | 303.10 | 311.60 | +2.50 | +0.81% | 0.00 cr | 312.22 | 78.1% | ₹1 cr |
| 27 Jul '26 | 308.00 | 318.35 | 303.10 | 309.10 | −0.40 | −0.13% | 0.00 cr | 311.00 | 75.9% | ₹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.
