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 | 260.80 | 268.30 | 260.75 | 265.85 | +5.40 | +2.07% | 0.33 cr | 264.99 | 53.3% | ₹88 cr |
| 03 Sep '26 | 261.00 | 263.90 | 259.10 | 260.45 | +1.35 | +0.52% | 0.29 cr | 262.15 | 51.7% | ₹77 cr |
| 02 Sep '26 | 260.90 | 262.65 | 256.30 | 259.10 | −3.20 | −1.22% | 0.33 cr | 259.63 | 55.3% | ₹86 cr |
| 01 Sep '26 | 263.60 | 270.95 | 259.40 | 262.30 | −1.30 | −0.49% | 0.61 cr | 265.66 | 55.0% | ₹162 cr |
| 31 Aug '26 | 268.00 | 268.50 | 262.70 | 263.60 | −3.80 | −1.42% | 0.33 cr | 265.95 | 49.8% | ₹88 cr |
| 28 Aug '26 | 260.00 | 268.00 | 256.95 | 267.40 | +7.90 | +3.04% | 0.71 cr | 263.53 | 53.8% | ₹187 cr |
| 27 Aug '26 | 264.00 | 265.00 | 258.00 | 259.50 | −3.90 | −1.48% | 0.80 cr | 261.99 | 55.7% | ₹210 cr |
| 26 Aug '26 | 268.85 | 271.15 | 259.10 | 263.40 | −14.95 | −5.37% | 11.55 cr | 264.92 | 46.1% | ₹3,059 cr |
| 25 Aug '26 | 271.00 | 280.00 | 270.45 | 278.35 | +5.15 | +1.89% | 0.54 cr | 275.63 | 45.5% | ₹150 cr |
| 24 Aug '26 | 276.25 | 277.10 | 268.10 | 273.20 | −2.75 | −1.00% | 0.76 cr | 271.43 | 42.3% | ₹207 cr |
| 21 Aug '26 | 266.00 | 278.80 | 265.85 | 275.95 | +10.10 | +3.80% | 0.61 cr | 273.29 | 54.6% | ₹168 cr |
| 20 Aug '26 | 272.00 | 272.25 | 265.10 | 265.85 | −5.55 | −2.04% | 0.15 cr | 269.12 | 54.8% | ₹39 cr |
| 19 Aug '26 | 253.70 | 275.45 | 253.40 | 271.40 | +16.45 | +6.45% | 0.74 cr | 268.40 | 40.5% | ₹199 cr |
| 18 Aug '26 | 253.10 | 257.70 | 252.20 | 254.95 | +2.80 | +1.11% | 0.14 cr | 255.12 | 55.5% | ₹35 cr |
| 17 Aug '26 | 255.00 | 255.00 | 245.30 | 252.15 | −3.50 | −1.37% | 0.23 cr | 249.78 | 52.4% | ₹58 cr |
| 14 Aug '26 | 267.80 | 271.40 | 255.00 | 255.65 | −10.65 | −4.00% | 0.22 cr | 259.60 | 67.5% | ₹57 cr |
| 13 Aug '26 | 265.50 | 272.40 | 253.50 | 266.30 | +3.55 | +1.35% | 0.37 cr | 262.59 | 42.7% | ₹98 cr |
| 12 Aug '26 | 262.70 | 267.80 | 258.55 | 262.75 | +1.30 | +0.50% | 0.21 cr | 262.27 | 49.6% | ₹54 cr |
| 11 Aug '26 | 274.90 | 279.00 | 256.30 | 261.45 | −12.20 | −4.46% | 0.67 cr | 265.55 | 36.8% | ₹178 cr |
| 10 Aug '26 | 278.40 | 281.20 | 271.55 | 273.65 | −3.35 | −1.21% | 0.20 cr | 276.83 | 62.7% | ₹55 cr |
| 07 Aug '26 | 272.90 | 281.00 | 271.30 | 277.00 | +4.35 | +1.60% | 0.21 cr | 276.99 | 53.2% | ₹57 cr |
| 06 Aug '26 | 275.00 | 276.45 | 271.25 | 272.65 | −1.15 | −0.42% | 0.13 cr | 273.49 | 57.3% | ₹37 cr |
| 05 Aug '26 | 268.00 | 274.90 | 268.00 | 273.80 | +7.40 | +2.78% | 0.27 cr | 272.36 | 60.3% | ₹72 cr |
| 04 Aug '26 | 265.45 | 268.90 | 262.25 | 266.40 | +2.70 | +1.02% | 0.19 cr | 266.37 | 58.8% | ₹52 cr |
| 03 Aug '26 | 256.05 | 266.15 | 252.80 | 263.70 | +11.70 | +4.64% | 0.30 cr | 261.65 | 50.2% | ₹78 cr |
| 31 Jul '26 | 251.80 | 254.60 | 249.05 | 252.00 | +0.10 | +0.04% | 0.10 cr | 252.24 | 57.3% | ₹25 cr |
| 30 Jul '26 | 256.30 | 256.30 | 249.20 | 251.90 | −4.85 | −1.89% | 0.11 cr | 252.07 | 61.8% | ₹28 cr |
| 29 Jul '26 | 252.00 | 260.50 | 251.60 | 256.75 | +3.30 | +1.30% | 0.09 cr | 256.57 | 51.1% | ₹24 cr |
| 28 Jul '26 | 260.70 | 261.00 | 252.15 | 253.45 | −6.25 | −2.41% | 0.09 cr | 254.65 | 65.7% | ₹24 cr |
| 27 Jul '26 | 253.25 | 261.35 | 253.00 | 259.70 | +8.80 | +3.51% | 0.13 cr | 258.47 | 55.5% | ₹34 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.
