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 | 266.60 | 269.80 | 263.10 | 264.60 | −1.70 | −0.64% | 0.00 cr | 266.00 | 55.9% | ₹1 cr |
| 03 Sep '26 | 269.70 | 269.70 | 264.75 | 266.30 | −1.80 | −0.67% | 0.00 cr | 266.43 | 57.2% | ₹1 cr |
| 02 Sep '26 | 266.60 | 270.45 | 265.10 | 268.10 | −0.95 | −0.35% | 0.01 cr | 267.41 | 62.3% | ₹2 cr |
| 01 Sep '26 | 280.10 | 281.00 | 267.05 | 269.05 | −11.70 | −4.17% | 0.01 cr | 271.96 | 78.8% | ₹4 cr |
| 31 Aug '26 | 276.10 | 285.95 | 276.00 | 280.75 | +2.85 | +1.03% | 0.01 cr | 281.87 | 46.6% | ₹2 cr |
| 28 Aug '26 | 282.45 | 283.95 | 272.10 | 277.90 | −4.70 | −1.66% | 0.01 cr | 278.79 | 57.5% | ₹3 cr |
| 27 Aug '26 | 286.60 | 286.60 | 281.30 | 282.60 | −4.00 | −1.40% | 0.00 cr | 282.86 | 55.2% | ₹1 cr |
| 26 Aug '26 | 289.25 | 291.30 | 280.35 | 286.60 | −0.60 | −0.21% | 0.01 cr | 286.98 | 50.5% | ₹2 cr |
| 25 Aug '26 | 283.00 | 289.90 | 280.00 | 287.20 | +4.30 | +1.52% | 0.00 cr | 284.15 | 59.1% | ₹1 cr |
| 24 Aug '26 | 282.10 | 288.00 | 279.30 | 282.90 | +2.70 | +0.96% | 0.01 cr | 282.31 | 54.8% | ₹2 cr |
| 21 Aug '26 | 284.50 | 284.65 | 279.75 | 280.20 | −3.70 | −1.30% | 0.00 cr | 281.51 | 71.8% | ₹1 cr |
| 20 Aug '26 | 288.90 | 288.90 | 283.05 | 283.90 | −3.50 | −1.22% | 0.00 cr | 285.35 | 60.5% | ₹1 cr |
| 19 Aug '26 | 286.70 | 292.00 | 281.65 | 287.40 | +0.05 | +0.02% | 0.01 cr | 285.33 | 54.9% | ₹2 cr |
| 18 Aug '26 | 284.90 | 299.00 | 284.90 | 287.35 | −1.40 | −0.48% | 0.03 cr | 289.89 | 67.3% | ₹8 cr |
| 17 Aug '26 | 289.85 | 291.75 | 283.55 | 288.75 | −1.10 | −0.38% | 0.02 cr | 285.79 | 81.7% | ₹4 cr |
| 14 Aug '26 | 277.00 | 292.35 | 275.10 | 289.85 | +13.65 | +4.94% | 0.01 cr | 284.80 | 66.8% | ₹2 cr |
| 13 Aug '26 | 280.35 | 283.15 | 275.05 | 276.20 | −4.15 | −1.48% | 0.00 cr | 278.58 | 57.7% | ₹1 cr |
| 12 Aug '26 | 284.50 | 286.30 | 279.10 | 280.35 | −6.25 | −2.18% | 0.00 cr | 281.74 | 67.8% | ₹1 cr |
| 11 Aug '26 | 285.35 | 297.80 | 280.00 | 286.60 | +1.25 | +0.44% | 0.02 cr | 290.96 | 61.2% | ₹5 cr |
| 10 Aug '26 | 289.90 | 289.90 | 276.60 | 285.35 | −0.25 | −0.09% | 0.01 cr | 281.94 | 48.5% | ₹3 cr |
| 07 Aug '26 | 273.00 | 294.95 | 272.25 | 285.60 | +10.20 | +3.70% | 0.02 cr | 286.48 | 25.6% | ₹7 cr |
| 06 Aug '26 | 281.00 | 286.40 | 273.00 | 275.40 | −6.75 | −2.39% | 0.01 cr | 278.53 | 53.6% | ₹3 cr |
| 05 Aug '26 | 286.25 | 290.40 | 281.00 | 282.15 | −3.95 | −1.38% | 0.01 cr | 284.73 | 51.2% | ₹2 cr |
| 04 Aug '26 | 294.70 | 298.05 | 285.00 | 286.10 | −12.25 | −4.11% | 0.02 cr | 290.34 | 41.7% | ₹6 cr |
| 03 Aug '26 | 291.95 | 316.90 | 289.05 | 298.35 | +7.60 | +2.61% | 0.13 cr | 306.96 | 16.3% | ₹40 cr |
| 31 Jul '26 | 272.00 | 295.80 | 267.05 | 290.75 | +21.65 | +8.05% | 0.04 cr | 287.79 | 37.9% | ₹12 cr |
| 30 Jul '26 | 267.05 | 271.95 | 264.35 | 269.10 | +2.05 | +0.77% | 0.01 cr | 268.20 | 41.2% | ₹1 cr |
| 29 Jul '26 | 263.40 | 268.95 | 261.05 | 267.05 | +3.65 | +1.39% | 0.01 cr | 265.33 | 35.1% | ₹1 cr |
| 28 Jul '26 | 263.30 | 266.85 | 261.00 | 263.40 | +0.10 | +0.04% | 0.00 cr | 264.38 | 56.8% | ₹1 cr |
| 27 Jul '26 | 263.45 | 267.95 | 260.35 | 263.30 | −0.15 | −0.06% | 0.00 cr | 263.78 | 62.4% | ₹1 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.
