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 | 268.30 | 271.00 | 264.30 | 270.05 | +1.00 | +0.37% | 0.00 cr | 268.67 | 57.1% | ₹1 cr |
| 03 Sep '26 | 269.30 | 270.00 | 265.75 | 269.05 | −0.95 | −0.35% | 0.00 cr | 268.70 | 64.4% | ₹1 cr |
| 02 Sep '26 | 267.50 | 271.00 | 267.50 | 270.00 | +0.25 | +0.09% | 0.01 cr | 269.97 | 91.9% | ₹3 cr |
| 01 Sep '26 | 270.15 | 271.00 | 265.80 | 269.75 | −0.25 | −0.09% | 0.01 cr | 269.87 | 82.8% | ₹2 cr |
| 31 Aug '26 | 270.05 | 271.80 | 269.15 | 270.00 | −0.45 | −0.17% | 0.00 cr | 270.19 | 77.2% | ₹1 cr |
| 28 Aug '26 | 270.25 | 272.35 | 269.80 | 270.45 | −0.35 | −0.13% | 0.00 cr | 270.40 | 79.8% | ₹1 cr |
| 27 Aug '26 | 268.00 | 273.00 | 265.65 | 270.80 | +1.25 | +0.46% | 0.01 cr | 269.92 | 87.6% | ₹3 cr |
| 26 Aug '26 | 270.50 | 272.50 | 266.35 | 269.55 | −1.70 | −0.63% | 0.02 cr | 270.06 | 94.5% | ₹5 cr |
| 25 Aug '26 | 260.65 | 278.00 | 256.90 | 271.25 | +10.60 | +4.07% | 0.01 cr | 269.07 | 62.5% | ₹2 cr |
| 24 Aug '26 | 270.00 | 271.10 | 258.10 | 260.65 | −9.35 | −3.46% | 0.00 cr | 264.82 | 64.3% | ₹1 cr |
| 21 Aug '26 | 270.25 | 271.20 | 268.40 | 270.00 | −0.05 | −0.02% | 0.00 cr | 270.08 | 77.7% | ₹1 cr |
| 20 Aug '26 | 269.40 | 273.00 | 268.35 | 270.05 | +0.85 | +0.32% | 0.00 cr | 270.44 | 67.2% | ₹1 cr |
| 19 Aug '26 | 270.45 | 274.25 | 268.00 | 269.20 | −0.80 | −0.30% | 0.00 cr | 270.57 | 58.9% | ₹1 cr |
| 18 Aug '26 | 268.50 | 271.00 | 267.95 | 270.00 | +0.75 | +0.28% | 0.00 cr | 269.77 | 74.3% | ₹1 cr |
| 17 Aug '26 | 270.15 | 271.50 | 266.40 | 269.25 | −0.90 | −0.33% | 0.00 cr | 269.97 | 63.6% | ₹1 cr |
| 14 Aug '26 | 273.05 | 277.20 | 268.40 | 270.15 | −4.85 | −1.76% | 0.00 cr | 271.19 | 67.2% | ₹1 cr |
| 13 Aug '26 | 278.40 | 282.05 | 273.25 | 275.00 | −3.45 | −1.24% | 0.02 cr | 279.28 | 86.8% | ₹5 cr |
| 12 Aug '26 | 279.85 | 284.40 | 273.15 | 278.45 | −1.55 | −0.55% | 0.01 cr | 279.59 | 78.9% | ₹3 cr |
| 11 Aug '26 | 285.00 | 285.00 | 275.50 | 280.00 | −1.05 | −0.37% | 0.02 cr | 279.84 | 72.8% | ₹5 cr |
| 10 Aug '26 | 278.05 | 283.00 | 273.85 | 281.05 | +15.50 | +5.84% | 0.02 cr | 279.40 | 64.1% | ₹7 cr |
| 07 Aug '26 | 265.85 | 269.15 | 262.05 | 265.55 | +0.70 | +0.26% | 0.02 cr | 265.30 | 88.0% | ₹4 cr |
| 06 Aug '26 | 270.90 | 277.70 | 260.20 | 264.85 | −5.40 | −2.00% | 0.03 cr | 265.31 | 87.7% | ₹9 cr |
| 05 Aug '26 | 267.40 | 274.20 | 267.40 | 270.25 | +2.40 | +0.90% | 0.00 cr | 271.39 | 71.1% | ₹0 cr |
| 04 Aug '26 | 269.80 | 270.95 | 263.15 | 267.85 | −2.00 | −0.74% | 0.01 cr | 265.34 | 86.5% | ₹3 cr |
| 03 Aug '26 | 270.40 | 272.50 | 267.75 | 269.85 | +2.00 | +0.75% | 0.00 cr | 269.93 | 87.6% | ₹1 cr |
| 31 Jul '26 | 270.85 | 272.45 | 263.35 | 267.85 | −1.80 | −0.67% | 0.00 cr | 268.53 | 55.9% | ₹1 cr |
| 30 Jul '26 | 269.40 | 272.60 | 265.60 | 269.65 | +4.30 | +1.62% | 0.00 cr | 270.10 | 52.3% | ₹1 cr |
| 29 Jul '26 | 258.75 | 276.65 | 255.40 | 265.35 | +7.10 | +2.75% | 0.01 cr | 267.41 | 47.0% | ₹1 cr |
| 28 Jul '26 | 264.00 | 264.00 | 253.40 | 258.25 | −1.90 | −0.73% | 0.00 cr | 258.45 | 50.1% | ₹0 cr |
| 27 Jul '26 | 261.10 | 264.20 | 258.00 | 260.15 | −0.80 | −0.31% | 0.00 cr | 259.69 | 64.4% | ₹0 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.
