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 | 273.55 | 274.95 | 271.30 | 273.00 | +0.50 | +0.18% | 0.01 cr | 272.68 | 70.6% | ₹1 cr |
| 03 Sep '26 | 276.95 | 277.80 | 270.00 | 272.50 | −1.55 | −0.57% | 0.01 cr | 274.32 | 67.6% | ₹2 cr |
| 02 Sep '26 | 280.40 | 280.40 | 272.95 | 274.05 | −4.70 | −1.69% | 0.01 cr | 274.34 | 61.0% | ₹2 cr |
| 01 Sep '26 | 278.00 | 280.95 | 275.00 | 278.75 | +2.25 | +0.81% | 0.01 cr | 277.74 | 57.2% | ₹3 cr |
| 31 Aug '26 | 281.00 | 281.40 | 275.00 | 276.50 | −2.55 | −0.91% | 0.01 cr | 277.46 | 60.3% | ₹2 cr |
| 28 Aug '26 | 278.70 | 281.85 | 277.00 | 279.05 | +0.35 | +0.13% | 0.00 cr | 278.06 | 60.2% | ₹1 cr |
| 27 Aug '26 | 278.95 | 280.00 | 275.60 | 278.70 | +2.45 | +0.89% | 0.01 cr | 277.65 | 61.3% | ₹2 cr |
| 26 Aug '26 | 278.00 | 281.95 | 275.05 | 276.25 | +0.20 | +0.07% | 0.00 cr | 276.78 | 71.1% | ₹1 cr |
| 25 Aug '26 | 276.00 | 284.00 | 274.50 | 276.05 | −0.55 | −0.20% | 0.01 cr | 276.32 | 45.6% | ₹2 cr |
| 24 Aug '26 | 279.00 | 283.20 | 275.10 | 276.60 | −1.25 | −0.45% | 0.01 cr | 278.58 | 58.3% | ₹2 cr |
| 21 Aug '26 | 276.50 | 279.60 | 275.30 | 277.85 | +1.35 | +0.49% | 0.00 cr | 277.03 | 53.3% | ₹1 cr |
| 20 Aug '26 | 281.00 | 285.00 | 275.20 | 276.50 | −3.70 | −1.32% | 0.01 cr | 279.99 | 51.8% | ₹3 cr |
| 19 Aug '26 | 272.75 | 284.60 | 269.45 | 280.20 | +7.45 | +2.73% | 0.02 cr | 276.68 | 42.5% | ₹6 cr |
| 18 Aug '26 | 270.00 | 274.30 | 268.55 | 272.75 | +3.45 | +1.28% | 0.01 cr | 271.28 | 55.6% | ₹3 cr |
| 17 Aug '26 | 277.00 | 285.00 | 268.00 | 269.30 | −7.65 | −2.76% | 0.02 cr | 271.83 | 56.9% | ₹5 cr |
| 14 Aug '26 | 286.90 | 288.65 | 276.00 | 276.95 | −8.35 | −2.93% | 0.03 cr | 280.03 | 66.2% | ₹7 cr |
| 13 Aug '26 | 288.50 | 293.10 | 283.00 | 285.30 | −5.55 | −1.91% | 0.01 cr | 286.78 | 64.0% | ₹3 cr |
| 12 Aug '26 | 290.25 | 303.90 | 288.55 | 290.85 | +0.55 | +0.19% | 0.02 cr | 295.08 | 44.6% | ₹7 cr |
| 11 Aug '26 | 305.50 | 308.50 | 286.20 | 290.30 | +4.50 | +1.57% | 0.09 cr | 294.84 | 44.5% | ₹25 cr |
| 10 Aug '26 | 294.50 | 294.50 | 280.10 | 285.80 | −2.40 | −0.83% | 0.03 cr | 285.31 | 56.7% | ₹7 cr |
| 07 Aug '26 | 314.85 | 315.00 | 285.00 | 288.20 | −22.40 | −7.21% | 0.06 cr | 300.77 | 47.3% | ₹18 cr |
| 06 Aug '26 | 288.40 | 313.00 | 287.65 | 310.60 | +22.20 | +7.70% | 0.07 cr | 306.37 | 43.9% | ₹23 cr |
| 05 Aug '26 | 283.10 | 290.00 | 283.10 | 288.40 | +4.50 | +1.59% | 0.01 cr | 286.63 | 56.5% | ₹3 cr |
| 04 Aug '26 | 288.95 | 288.95 | 282.05 | 283.90 | −4.45 | −1.54% | 0.01 cr | 285.20 | 56.9% | ₹2 cr |
| 03 Aug '26 | 268.15 | 289.95 | 268.15 | 288.35 | +20.20 | +7.53% | 0.03 cr | 281.97 | 47.7% | ₹7 cr |
| 31 Jul '26 | 269.00 | 274.10 | 266.70 | 268.15 | +1.45 | +0.54% | 0.01 cr | 269.98 | 54.8% | ₹2 cr |
| 30 Jul '26 | 273.50 | 273.50 | 265.00 | 266.70 | −6.70 | −2.45% | 0.01 cr | 267.85 | 49.9% | ₹2 cr |
| 29 Jul '26 | 271.95 | 275.65 | 271.95 | 273.40 | +1.15 | +0.42% | 0.00 cr | 273.88 | 53.7% | ₹1 cr |
| 28 Jul '26 | 277.00 | 279.00 | 271.30 | 272.25 | −3.20 | −1.16% | 0.01 cr | 274.19 | 59.2% | ₹1 cr |
| 27 Jul '26 | 277.00 | 281.80 | 273.10 | 275.45 | −0.20 | −0.07% | 0.01 cr | 278.03 | 57.7% | ₹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.
