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 | 267.50 | 269.15 | 262.40 | 264.80 | −2.70 | −1.01% | 0.01 cr | 265.17 | 48.9% | ₹2 cr |
| 03 Sep '26 | 269.00 | 269.95 | 263.85 | 267.50 | −0.20 | −0.07% | 0.01 cr | 266.57 | 55.5% | ₹2 cr |
| 02 Sep '26 | 263.00 | 269.00 | 258.80 | 267.70 | +2.55 | +0.96% | 0.01 cr | 262.80 | 37.8% | ₹3 cr |
| 01 Sep '26 | 268.70 | 272.00 | 259.65 | 265.15 | −5.05 | −1.87% | 0.01 cr | 264.55 | 46.6% | ₹4 cr |
| 31 Aug '26 | 272.00 | 274.90 | 268.65 | 270.20 | −4.25 | −1.55% | 0.00 cr | 270.46 | 38.6% | ₹1 cr |
| 28 Aug '26 | 273.80 | 276.05 | 270.60 | 274.45 | +0.65 | +0.24% | 0.01 cr | 273.51 | 32.1% | ₹2 cr |
| 27 Aug '26 | 280.70 | 280.70 | 272.05 | 273.80 | −6.90 | −2.46% | 0.01 cr | 275.09 | 37.6% | ₹2 cr |
| 26 Aug '26 | 276.75 | 285.70 | 273.10 | 280.70 | +4.00 | +1.45% | 0.02 cr | 280.33 | 38.5% | ₹6 cr |
| 25 Aug '26 | 272.60 | 283.25 | 268.20 | 276.70 | +4.10 | +1.50% | 0.02 cr | 276.71 | 33.6% | ₹4 cr |
| 24 Aug '26 | 265.00 | 279.00 | 264.75 | 272.60 | +5.00 | +1.87% | 0.03 cr | 273.65 | 27.6% | ₹9 cr |
| 21 Aug '26 | 266.15 | 272.10 | 264.35 | 267.60 | +0.25 | +0.09% | 0.01 cr | 268.89 | 44.4% | ₹3 cr |
| 20 Aug '26 | 264.10 | 268.50 | 261.55 | 267.35 | +4.05 | +1.54% | 0.01 cr | 264.62 | 50.9% | ₹2 cr |
| 19 Aug '26 | 269.60 | 269.75 | 262.30 | 263.30 | −6.30 | −2.34% | 0.01 cr | 266.34 | 38.9% | ₹1 cr |
| 18 Aug '26 | 261.90 | 270.00 | 260.35 | 269.60 | +6.75 | +2.57% | 0.01 cr | 265.48 | 54.5% | ₹4 cr |
| 17 Aug '26 | 263.25 | 265.50 | 258.90 | 262.85 | +0.40 | +0.15% | 0.01 cr | 262.37 | 40.0% | ₹3 cr |
| 14 Aug '26 | 262.90 | 268.10 | 259.40 | 262.45 | +0.60 | +0.23% | 0.01 cr | 263.67 | 35.8% | ₹3 cr |
| 13 Aug '26 | 262.00 | 265.00 | 258.00 | 261.85 | +0.20 | +0.08% | 0.01 cr | 261.34 | 58.3% | ₹2 cr |
| 12 Aug '26 | 266.45 | 266.45 | 260.20 | 261.65 | −3.80 | −1.43% | 0.01 cr | 262.69 | 61.0% | ₹2 cr |
| 11 Aug '26 | 264.90 | 269.85 | 260.25 | 265.45 | +2.50 | +0.95% | 0.02 cr | 265.04 | 32.5% | ₹4 cr |
| 10 Aug '26 | 261.00 | 265.00 | 255.85 | 262.95 | +3.25 | +1.25% | 0.01 cr | 261.09 | 49.6% | ₹4 cr |
| 07 Aug '26 | 258.90 | 263.85 | 258.00 | 259.70 | −1.70 | −0.65% | 0.01 cr | 261.04 | 40.5% | ₹3 cr |
| 06 Aug '26 | 265.95 | 265.95 | 256.05 | 261.40 | −7.80 | −2.90% | 0.04 cr | 262.36 | 47.7% | ₹10 cr |
| 05 Aug '26 | 271.50 | 273.95 | 266.35 | 269.20 | −4.05 | −1.48% | 0.01 cr | 270.78 | 50.0% | ₹2 cr |
| 04 Aug '26 | 274.70 | 276.00 | 270.00 | 273.25 | −0.50 | −0.18% | 0.01 cr | 272.78 | 42.6% | ₹3 cr |
| 03 Aug '26 | 272.95 | 279.90 | 270.95 | 273.75 | +2.80 | +1.03% | 0.01 cr | 274.41 | 44.2% | ₹3 cr |
| 31 Jul '26 | 262.00 | 277.70 | 262.00 | 270.95 | +8.60 | +3.28% | 0.05 cr | 272.92 | 39.6% | ₹14 cr |
| 30 Jul '26 | 295.00 | 295.00 | 260.00 | 262.35 | −39.45 | −13.07% | 0.13 cr | 269.04 | 30.0% | ₹35 cr |
| 29 Jul '26 | 300.95 | 307.95 | 299.20 | 301.80 | +2.15 | +0.72% | 0.01 cr | 303.40 | 45.4% | ₹3 cr |
| 28 Jul '26 | 310.50 | 314.35 | 297.30 | 299.65 | −14.75 | −4.69% | 0.01 cr | 302.99 | 63.7% | ₹3 cr |
| 27 Jul '26 | 308.00 | 319.60 | 308.00 | 314.40 | +7.35 | +2.39% | 0.02 cr | 314.79 | 42.9% | ₹6 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.
