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 | 265.55 | 267.10 | 262.80 | 264.25 | −0.75 | −0.28% | 0.00 cr | 264.69 | 55.1% | ₹1 cr |
| 03 Sep '26 | 263.70 | 268.45 | 261.00 | 265.00 | +2.65 | +1.01% | 0.01 cr | 264.26 | 60.1% | ₹2 cr |
| 02 Sep '26 | 266.05 | 266.05 | 260.00 | 262.35 | −4.25 | −1.59% | 0.01 cr | 262.71 | 57.1% | ₹2 cr |
| 01 Sep '26 | 268.00 | 271.60 | 266.00 | 266.60 | −2.35 | −0.87% | 0.01 cr | 267.73 | 55.2% | ₹1 cr |
| 31 Aug '26 | 270.70 | 273.40 | 266.50 | 268.95 | +0.25 | +0.09% | 0.01 cr | 270.04 | 44.6% | ₹2 cr |
| 28 Aug '26 | 265.10 | 271.00 | 265.00 | 268.70 | +3.45 | +1.30% | 0.01 cr | 268.53 | 61.8% | ₹2 cr |
| 27 Aug '26 | 271.90 | 271.90 | 264.60 | 265.25 | −5.65 | −2.09% | 0.00 cr | 267.84 | 63.1% | ₹1 cr |
| 26 Aug '26 | 275.30 | 276.60 | 270.25 | 270.90 | −3.70 | −1.35% | 0.01 cr | 272.29 | 65.6% | ₹1 cr |
| 25 Aug '26 | 275.00 | 276.30 | 273.00 | 274.60 | +0.90 | +0.33% | 0.00 cr | 274.41 | 52.9% | ₹1 cr |
| 24 Aug '26 | 272.75 | 277.80 | 271.50 | 273.70 | +0.50 | +0.18% | 0.01 cr | 274.09 | 44.8% | ₹2 cr |
| 21 Aug '26 | 272.65 | 275.90 | 270.60 | 273.20 | +1.05 | +0.39% | 0.01 cr | 273.72 | 62.6% | ₹2 cr |
| 20 Aug '26 | 268.90 | 275.00 | 265.85 | 272.15 | +4.15 | +1.55% | 0.01 cr | 270.20 | 55.7% | ₹3 cr |
| 19 Aug '26 | 268.80 | 272.70 | 266.25 | 268.00 | −0.55 | −0.20% | 0.01 cr | 269.27 | 55.5% | ₹2 cr |
| 18 Aug '26 | 268.90 | 270.70 | 264.05 | 268.55 | +0.20 | +0.07% | 0.01 cr | 267.11 | 53.5% | ₹2 cr |
| 17 Aug '26 | 272.20 | 272.45 | 265.30 | 268.35 | −5.15 | −1.88% | 0.01 cr | 268.55 | 61.6% | ₹3 cr |
| 14 Aug '26 | 272.00 | 280.20 | 271.10 | 273.50 | +1.75 | +0.64% | 0.01 cr | 275.42 | 46.2% | ₹3 cr |
| 13 Aug '26 | 278.00 | 279.70 | 270.35 | 271.75 | −5.55 | −2.00% | 0.01 cr | 274.94 | 65.5% | ₹3 cr |
| 12 Aug '26 | 290.00 | 293.00 | 274.65 | 277.30 | −11.35 | −3.93% | 0.02 cr | 281.95 | 55.7% | ₹7 cr |
| 11 Aug '26 | 276.00 | 297.85 | 273.40 | 288.65 | +10.15 | +3.64% | 0.06 cr | 290.62 | 51.0% | ₹17 cr |
| 10 Aug '26 | 286.00 | 286.05 | 273.90 | 278.50 | −1.00 | −0.36% | 0.03 cr | 278.39 | 73.4% | ₹9 cr |
| 07 Aug '26 | 287.00 | 287.70 | 278.05 | 279.50 | −2.40 | −0.85% | 0.03 cr | 282.35 | 66.6% | ₹7 cr |
| 06 Aug '26 | 274.00 | 287.50 | 272.80 | 281.90 | +9.45 | +3.47% | 0.04 cr | 282.29 | 62.2% | ₹12 cr |
| 05 Aug '26 | 275.20 | 276.30 | 270.00 | 272.45 | +1.35 | +0.50% | 0.01 cr | 273.47 | 49.8% | ₹3 cr |
| 04 Aug '26 | 268.60 | 275.00 | 264.80 | 271.10 | +3.70 | +1.38% | 0.01 cr | 271.64 | 44.1% | ₹4 cr |
| 03 Aug '26 | 267.95 | 269.30 | 264.55 | 267.40 | +3.40 | +1.29% | 0.01 cr | 267.69 | 61.0% | ₹2 cr |
| 31 Jul '26 | 268.85 | 269.50 | 262.15 | 264.00 | −3.50 | −1.31% | 0.01 cr | 266.04 | 49.8% | ₹2 cr |
| 30 Jul '26 | 256.45 | 268.95 | 253.65 | 267.50 | +11.05 | +4.31% | 0.04 cr | 265.09 | 39.0% | ₹9 cr |
| 29 Jul '26 | 255.20 | 258.05 | 252.60 | 256.45 | +2.65 | +1.04% | 0.02 cr | 255.73 | 74.3% | ₹5 cr |
| 28 Jul '26 | 256.00 | 256.95 | 252.20 | 253.80 | −3.90 | −1.51% | 0.01 cr | 253.86 | 55.0% | ₹2 cr |
| 27 Jul '26 | 260.00 | 261.90 | 257.00 | 257.70 | −0.30 | −0.12% | 0.01 cr | 259.40 | 61.9% | ₹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.
