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 | 266.15 | 266.90 | 261.00 | 262.55 | −2.85 | −1.07% | 0.00 cr | 263.23 | 47.2% | ₹1 cr |
| 03 Sep '26 | 263.65 | 269.95 | 262.70 | 265.40 | +2.10 | +0.80% | 0.01 cr | 266.21 | 34.1% | ₹2 cr |
| 02 Sep '26 | 262.00 | 267.10 | 256.70 | 263.30 | +0.60 | +0.23% | 0.00 cr | 261.12 | 41.6% | ₹1 cr |
| 01 Sep '26 | 268.00 | 273.40 | 260.00 | 262.70 | −6.80 | −2.52% | 0.00 cr | 265.96 | 38.6% | ₹1 cr |
| 31 Aug '26 | 267.05 | 270.95 | 264.30 | 269.50 | +2.00 | +0.75% | 0.00 cr | 267.83 | 47.1% | ₹1 cr |
| 28 Aug '26 | 263.70 | 272.15 | 263.30 | 267.50 | +1.25 | +0.47% | 0.01 cr | 267.92 | 54.7% | ₹3 cr |
| 27 Aug '26 | 273.00 | 274.65 | 265.05 | 266.25 | −5.50 | −2.02% | 0.00 cr | 269.92 | 41.0% | ₹1 cr |
| 26 Aug '26 | 271.45 | 275.70 | 266.05 | 271.75 | +6.30 | +2.37% | 0.02 cr | 271.58 | 40.9% | ₹5 cr |
| 25 Aug '26 | 253.50 | 271.40 | 251.95 | 265.45 | +12.30 | +4.86% | 0.02 cr | 261.88 | 25.0% | ₹6 cr |
| 24 Aug '26 | 257.50 | 262.60 | 251.00 | 253.15 | −6.85 | −2.63% | 0.02 cr | 256.65 | 44.2% | ₹5 cr |
| 21 Aug '26 | 274.95 | 274.95 | 259.00 | 260.00 | −11.75 | −4.32% | 0.02 cr | 262.22 | 63.9% | ₹7 cr |
| 20 Aug '26 | 277.05 | 278.45 | 262.05 | 271.75 | −3.95 | −1.43% | 0.02 cr | 268.55 | 30.9% | ₹5 cr |
| 19 Aug '26 | 273.80 | 283.40 | 270.10 | 275.70 | +0.95 | +0.35% | 0.03 cr | 278.05 | 66.2% | ₹8 cr |
| 18 Aug '26 | 273.50 | 281.50 | 270.30 | 274.75 | −0.25 | −0.09% | 0.02 cr | 276.58 | 60.8% | ₹6 cr |
| 17 Aug '26 | 264.65 | 282.35 | 261.30 | 275.00 | +10.35 | +3.91% | 0.04 cr | 276.18 | 55.7% | ₹11 cr |
| 14 Aug '26 | 265.00 | 273.20 | 261.00 | 264.65 | +3.05 | +1.17% | 0.01 cr | 265.44 | 52.4% | ₹3 cr |
| 13 Aug '26 | 264.00 | 264.05 | 257.10 | 261.60 | +0.60 | +0.23% | 0.01 cr | 261.30 | 56.6% | ₹3 cr |
| 12 Aug '26 | 258.00 | 266.90 | 254.05 | 261.00 | −14.20 | −5.16% | 0.02 cr | 259.93 | 43.3% | ₹6 cr |
| 11 Aug '26 | 275.60 | 280.00 | 273.30 | 275.20 | −0.40 | −0.15% | 0.00 cr | 275.93 | 57.6% | ₹1 cr |
| 10 Aug '26 | 277.50 | 277.50 | 272.25 | 275.60 | −0.35 | −0.13% | 0.00 cr | 275.41 | 66.2% | ₹1 cr |
| 07 Aug '26 | 279.70 | 283.85 | 274.20 | 275.95 | −0.70 | −0.25% | 0.01 cr | 277.89 | 61.2% | ₹2 cr |
| 06 Aug '26 | 277.30 | 279.80 | 275.00 | 276.65 | −1.45 | −0.52% | 0.00 cr | 277.00 | 55.5% | ₹1 cr |
| 05 Aug '26 | 281.00 | 285.00 | 276.00 | 278.10 | −1.50 | −0.54% | 0.00 cr | 280.19 | 50.0% | ₹1 cr |
| 04 Aug '26 | 287.95 | 288.00 | 279.10 | 279.60 | −6.20 | −2.17% | 0.01 cr | 283.68 | 68.0% | ₹3 cr |
| 03 Aug '26 | 290.00 | 290.05 | 285.00 | 285.80 | −2.00 | −0.69% | 0.01 cr | 287.36 | 61.9% | ₹2 cr |
| 31 Jul '26 | 287.75 | 300.00 | 284.55 | 287.80 | +1.45 | +0.51% | 0.01 cr | 291.26 | 40.1% | ₹3 cr |
| 30 Jul '26 | 291.25 | 294.30 | 282.50 | 286.35 | −4.90 | −1.68% | 0.00 cr | 289.60 | 45.9% | ₹1 cr |
| 29 Jul '26 | 288.40 | 293.90 | 284.90 | 291.25 | +5.00 | +1.75% | 0.00 cr | 291.37 | 49.0% | ₹1 cr |
| 28 Jul '26 | 294.40 | 294.40 | 285.40 | 286.25 | −5.25 | −1.80% | 0.00 cr | 289.25 | 53.6% | ₹1 cr |
| 27 Jul '26 | 302.80 | 305.40 | 289.00 | 291.50 | −6.85 | −2.30% | 0.01 cr | 295.39 | 47.7% | ₹3 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.
