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 | 272.00 | 279.00 | 270.05 | 275.00 | +4.50 | +1.66% | 0.00 cr | 274.44 | 94.1% | ₹0 cr |
| 03 Sep '26 | 277.00 | 278.80 | 269.50 | 270.50 | −2.00 | −0.73% | 0.00 cr | 273.22 | 67.9% | ₹0 cr |
| 02 Sep '26 | 275.00 | 275.00 | 265.00 | 272.50 | −2.50 | −0.91% | 0.00 cr | 267.57 | 66.7% | ₹0 cr |
| 01 Sep '26 | 272.70 | 281.75 | 272.70 | 275.00 | +8.30 | +3.11% | 0.00 cr | 275.92 | 82.0% | ₹1 cr |
| 31 Aug '26 | 269.00 | 270.95 | 264.70 | 266.70 | −2.80 | −1.04% | 0.00 cr | 267.96 | 93.3% | ₹0 cr |
| 28 Aug '26 | 270.70 | 279.00 | 265.30 | 269.50 | −1.15 | −0.42% | 0.00 cr | 272.73 | 64.1% | ₹1 cr |
| 27 Aug '26 | 277.00 | 280.95 | 270.00 | 270.65 | −4.45 | −1.62% | 0.00 cr | 276.11 | 64.7% | ₹1 cr |
| 26 Aug '26 | 292.95 | 293.00 | 275.00 | 275.10 | −5.10 | −1.82% | 0.00 cr | 284.99 | 84.6% | ₹0 cr |
| 25 Aug '26 | 278.95 | 300.00 | 275.00 | 280.20 | +11.65 | +4.34% | 0.01 cr | 285.32 | 71.6% | ₹2 cr |
| 24 Aug '26 | 263.90 | 284.00 | 263.90 | 268.55 | +12.65 | +4.94% | 0.01 cr | 271.92 | 73.3% | ₹3 cr |
| 21 Aug '26 | 238.65 | 259.30 | 238.65 | 255.90 | +15.90 | +6.63% | 0.00 cr | 249.07 | 68.8% | ₹0 cr |
| 20 Aug '26 | 239.25 | 242.90 | 233.00 | 240.00 | +5.10 | +2.17% | 0.00 cr | 239.16 | 78.3% | ₹0 cr |
| 19 Aug '26 | 238.00 | 240.00 | 232.35 | 234.90 | −3.10 | −1.30% | 0.00 cr | 236.99 | 75.0% | ₹0 cr |
| 18 Aug '26 | 238.00 | 244.55 | 238.00 | 238.00 | +1.00 | +0.42% | 0.00 cr | 239.76 | 94.4% | ₹0 cr |
| 17 Aug '26 | 249.95 | 250.00 | 233.50 | 237.00 | −10.30 | −4.16% | 0.00 cr | 237.71 | 62.3% | ₹1 cr |
| 14 Aug '26 | 245.50 | 248.00 | 244.95 | 247.30 | −2.65 | −1.06% | 0.00 cr | 246.01 | 55.6% | ₹0 cr |
| 13 Aug '26 | 251.00 | 251.05 | 245.65 | 249.95 | −0.95 | −0.38% | 0.00 cr | 249.46 | 62.5% | ₹0 cr |
| 12 Aug '26 | 243.25 | 251.00 | 242.55 | 250.90 | +2.90 | +1.17% | 0.00 cr | 246.75 | 63.8% | ₹1 cr |
| 11 Aug '26 | 241.25 | 250.00 | 240.35 | 248.00 | +1.50 | +0.61% | 0.00 cr | 245.79 | 62.8% | ₹1 cr |
| 10 Aug '26 | 247.25 | 255.55 | 246.50 | 246.50 | +0.45 | +0.18% | 0.00 cr | 250.17 | 64.7% | ₹0 cr |
| 07 Aug '26 | 250.05 | 254.00 | 246.00 | 246.05 | −1.95 | −0.79% | 0.00 cr | 248.06 | 88.6% | ₹1 cr |
| 06 Aug '26 | 252.30 | 252.30 | 248.00 | 248.00 | −6.00 | −2.36% | 0.00 cr | 249.98 | 95.8% | ₹0 cr |
| 05 Aug '26 | 255.00 | 257.05 | 250.00 | 254.00 | −0.95 | −0.37% | 0.00 cr | 253.23 | 84.2% | ₹0 cr |
| 04 Aug '26 | 258.05 | 259.55 | 253.00 | 254.95 | −3.10 | −1.20% | 0.00 cr | 255.82 | 81.8% | ₹0 cr |
| 03 Aug '26 | 261.00 | 262.90 | 257.00 | 258.05 | +1.05 | +0.41% | 0.00 cr | 260.61 | 68.2% | ₹0 cr |
| 31 Jul '26 | 248.00 | 260.50 | 243.20 | 257.00 | +10.30 | +4.18% | 0.01 cr | 256.18 | 73.6% | ₹2 cr |
| 30 Jul '26 | 251.25 | 256.75 | 244.00 | 246.70 | −11.25 | −4.36% | 0.00 cr | 247.81 | 55.4% | ₹1 cr |
| 29 Jul '26 | 260.00 | 263.50 | 256.00 | 257.95 | −1.70 | −0.65% | 0.00 cr | 259.77 | 81.6% | ₹1 cr |
| 28 Jul '26 | 257.50 | 267.00 | 257.00 | 259.65 | +0.15 | +0.06% | 0.00 cr | 260.39 | 75.0% | ₹0 cr |
| 27 Jul '26 | 268.95 | 268.95 | 256.50 | 259.50 | −0.25 | −0.10% | 0.01 cr | 262.87 | 65.6% | ₹2 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.
