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 | 267.00 | 270.05 | 258.00 | 263.75 | −3.25 | −1.22% | 0.02 cr | 261.78 | 23.6% | ₹5 cr |
| 03 Sep '26 | 262.15 | 270.95 | 259.55 | 267.00 | +6.95 | +2.67% | 0.02 cr | 262.56 | 23.3% | ₹5 cr |
| 02 Sep '26 | 257.50 | 271.20 | 255.30 | 260.05 | +0.70 | +0.27% | 0.02 cr | 261.35 | 17.7% | ₹5 cr |
| 01 Sep '26 | 265.35 | 265.35 | 258.40 | 259.35 | −4.35 | −1.65% | 0.02 cr | 260.83 | 11.7% | ₹5 cr |
| 31 Aug '26 | 257.45 | 267.20 | 254.40 | 263.70 | +6.25 | +2.43% | 0.02 cr | 263.59 | 29.2% | ₹6 cr |
| 28 Aug '26 | 255.00 | 258.60 | 253.15 | 257.45 | +3.40 | +1.34% | 0.02 cr | 257.36 | 9.1% | ₹5 cr |
| 27 Aug '26 | 259.95 | 260.75 | 251.55 | 254.05 | −5.90 | −2.27% | 0.02 cr | 257.42 | 14.5% | ₹5 cr |
| 26 Aug '26 | 262.00 | 266.30 | 258.00 | 259.95 | −1.30 | −0.50% | 0.02 cr | 260.33 | 21.6% | ₹5 cr |
| 25 Aug '26 | 265.00 | 266.65 | 258.90 | 261.25 | −6.15 | −2.30% | 0.02 cr | 262.00 | 34.4% | ₹6 cr |
| 24 Aug '26 | 262.00 | 269.85 | 262.00 | 267.40 | +4.25 | +1.62% | 0.02 cr | 266.09 | 18.4% | ₹4 cr |
| 21 Aug '26 | 265.75 | 268.00 | 261.85 | 263.15 | −2.60 | −0.98% | 0.02 cr | 265.41 | 36.2% | ₹4 cr |
| 20 Aug '26 | 267.15 | 271.90 | 265.00 | 265.75 | −2.40 | −0.90% | 0.01 cr | 268.40 | 33.0% | ₹4 cr |
| 19 Aug '26 | 274.30 | 278.90 | 261.30 | 268.15 | −6.15 | −2.24% | 0.03 cr | 270.26 | 43.7% | ₹9 cr |
| 18 Aug '26 | 281.00 | 283.40 | 272.40 | 274.30 | −9.45 | −3.33% | 0.01 cr | 276.64 | 43.9% | ₹4 cr |
| 17 Aug '26 | 284.95 | 286.45 | 281.85 | 283.75 | −3.65 | −1.27% | 0.01 cr | 283.65 | 15.8% | ₹3 cr |
| 14 Aug '26 | 285.35 | 290.00 | 282.00 | 287.40 | +4.35 | +1.54% | 0.01 cr | 283.68 | 17.8% | ₹3 cr |
| 13 Aug '26 | 290.05 | 295.75 | 281.15 | 283.05 | −10.45 | −3.56% | 0.03 cr | 285.11 | 36.4% | ₹8 cr |
| 12 Aug '26 | 300.00 | 304.30 | 291.15 | 293.50 | −9.50 | −3.14% | 0.01 cr | 296.93 | 29.3% | ₹4 cr |
| 11 Aug '26 | 313.05 | 313.05 | 294.55 | 303.00 | −20.15 | −6.24% | 0.05 cr | 302.18 | 41.8% | ₹14 cr |
| 10 Aug '26 | 314.10 | 325.00 | 310.05 | 323.15 | +9.05 | +2.88% | 0.03 cr | 321.23 | 34.9% | ₹11 cr |
| 07 Aug '26 | 306.30 | 321.00 | 306.30 | 314.10 | +4.75 | +1.54% | 0.02 cr | 313.66 | 30.5% | ₹7 cr |
| 06 Aug '26 | 311.05 | 315.00 | 306.50 | 309.35 | −2.60 | −0.83% | 0.01 cr | 312.42 | 34.7% | ₹4 cr |
| 05 Aug '26 | 320.00 | 320.00 | 310.10 | 311.95 | −5.85 | −1.84% | 0.02 cr | 315.56 | 41.9% | ₹6 cr |
| 04 Aug '26 | 305.35 | 323.00 | 300.55 | 317.80 | +16.10 | +5.34% | 0.02 cr | 311.98 | 49.3% | ₹7 cr |
| 03 Aug '26 | 303.75 | 307.55 | 300.35 | 301.70 | −3.35 | −1.10% | 0.01 cr | 303.19 | 37.6% | ₹4 cr |
| 31 Jul '26 | 304.00 | 311.00 | 302.15 | 305.05 | +0.80 | +0.26% | 0.01 cr | 304.96 | 20.6% | ₹4 cr |
| 30 Jul '26 | 310.00 | 314.00 | 302.05 | 304.25 | −8.45 | −2.70% | 0.01 cr | 308.46 | 16.1% | ₹4 cr |
| 29 Jul '26 | 309.25 | 314.75 | 306.55 | 312.70 | +5.95 | +1.94% | 0.01 cr | 309.90 | 21.4% | ₹4 cr |
| 28 Jul '26 | 314.40 | 315.10 | 305.35 | 306.75 | −7.85 | −2.50% | 0.01 cr | 309.79 | 18.4% | ₹5 cr |
| 27 Jul '26 | 303.35 | 318.40 | 303.00 | 314.60 | +12.95 | +4.29% | 0.02 cr | 311.74 | 39.5% | ₹7 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.
