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 | 249.80 | 250.95 | 244.10 | 249.25 | +3.70 | +1.51% | 0.00 cr | 248.66 | 63.6% | ₹0 cr |
| 03 Sep '26 | 290.00 | 290.00 | 240.10 | 245.55 | −2.35 | −0.95% | 0.00 cr | 253.13 | 26.3% | ₹0 cr |
| 02 Sep '26 | 249.15 | 249.15 | 245.35 | 247.90 | −1.40 | −0.56% | 0.00 cr | 247.94 | 92.0% | ₹0 cr |
| 01 Sep '26 | 256.00 | 259.30 | 248.05 | 249.30 | −4.50 | −1.77% | 0.00 cr | 252.10 | 36.7% | ₹0 cr |
| 31 Aug '26 | 256.15 | 260.90 | 253.15 | 253.80 | +0.35 | +0.14% | 0.00 cr | 255.61 | 50.0% | ₹0 cr |
| 28 Aug '26 | 256.55 | 258.65 | 251.25 | 253.45 | −3.20 | −1.25% | 0.00 cr | 254.52 | 60.9% | ₹0 cr |
| 27 Aug '26 | 250.00 | 259.90 | 246.15 | 256.65 | −0.35 | −0.14% | 0.00 cr | 254.63 | 2.4% | ₹0 cr |
| 26 Aug '26 | 246.05 | 257.70 | 245.50 | 257.00 | +4.80 | +1.90% | 0.00 cr | 255.26 | 0.9% | ₹0 cr |
| 25 Aug '26 | 252.90 | 257.20 | 250.15 | 252.20 | +0.20 | +0.08% | 0.00 cr | 255.25 | 0.7% | ₹0 cr |
| 24 Aug '26 | 250.40 | 259.30 | 250.40 | 252.00 | +4.05 | +1.63% | 0.00 cr | 255.76 | 0.8% | ₹0 cr |
| 21 Aug '26 | 253.70 | 254.85 | 243.10 | 247.95 | −3.15 | −1.25% | 0.00 cr | 254.33 | 4.0% | ₹0 cr |
| 20 Aug '26 | 256.95 | 260.10 | 250.55 | 251.10 | −5.95 | −2.31% | 0.00 cr | 258.69 | 3.6% | ₹0 cr |
| 19 Aug '26 | 258.00 | 258.00 | 255.00 | 257.05 | −0.25 | −0.10% | 0.00 cr | 257.23 | 3.0% | ₹0 cr |
| 18 Aug '26 | 264.70 | 264.90 | 255.05 | 257.30 | −2.65 | −1.02% | 0.00 cr | 257.26 | 0.8% | ₹0 cr |
| 17 Aug '26 | 256.30 | 262.45 | 255.10 | 259.95 | +2.90 | +1.13% | 0.00 cr | 257.47 | 4.5% | ₹0 cr |
| 14 Aug '26 | 264.65 | 267.65 | 255.05 | 257.05 | −7.45 | −2.82% | 0.00 cr | 262.12 | 0.7% | ₹0 cr |
| 13 Aug '26 | 279.85 | 279.85 | 263.80 | 264.50 | +7.25 | +2.82% | 0.00 cr | 264.31 | 2.7% | ₹0 cr |
| 12 Aug '26 | 257.90 | 259.75 | 254.45 | 257.25 | −2.55 | −0.98% | 0.00 cr | 256.61 | 0.1% | ₹0 cr |
| 11 Aug '26 | 257.95 | 261.20 | 255.50 | 259.80 | +3.75 | +1.46% | 0.00 cr | 257.09 | 2.0% | ₹0 cr |
| 10 Aug '26 | 253.10 | 263.00 | 253.10 | 256.05 | −0.90 | −0.35% | 0.00 cr | 256.51 | 2.3% | ₹0 cr |
| 07 Aug '26 | 255.30 | 259.55 | 255.30 | 256.95 | −0.35 | −0.14% | 0.00 cr | 258.38 | 4.0% | ₹0 cr |
| 06 Aug '26 | 259.90 | 263.85 | 253.95 | 257.30 | +0.95 | +0.37% | 0.00 cr | 259.44 | 9.6% | ₹0 cr |
| 05 Aug '26 | 263.75 | 263.75 | 254.00 | 256.35 | −0.30 | −0.12% | 0.00 cr | 260.85 | 2.6% | ₹0 cr |
| 04 Aug '26 | 284.00 | 284.00 | 251.00 | 256.65 | −4.50 | −1.72% | 0.00 cr | 264.75 | 6.6% | ₹0 cr |
| 03 Aug '26 | 265.40 | 266.80 | 261.00 | 261.15 | +2.05 | +0.79% | 0.00 cr | 261.80 | 0.4% | ₹0 cr |
| 31 Jul '26 | 265.45 | 266.20 | 252.60 | 259.10 | −7.60 | −2.85% | 0.00 cr | 265.86 | 1.1% | ₹0 cr |
| 30 Jul '26 | 268.55 | 273.45 | 260.05 | 266.70 | +2.85 | +1.08% | 0.00 cr | 265.92 | 0.5% | ₹0 cr |
| 29 Jul '26 | 265.30 | 274.55 | 261.20 | 263.85 | −4.10 | −1.53% | 0.00 cr | 266.57 | 1.9% | ₹0 cr |
| 28 Jul '26 | 265.00 | 278.80 | 264.90 | 267.95 | −0.75 | −0.28% | 0.00 cr | 268.38 | 13.3% | ₹0 cr |
| 27 Jul '26 | 265.50 | 279.95 | 263.50 | 268.70 | +2.50 | +0.94% | 0.00 cr | 267.22 | 1.1% | ₹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.
