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 | 265.60 | 273.85 | 263.75 | 264.40 | −0.90 | −0.34% | 0.09 cr | 267.76 | 32.8% | ₹25 cr |
| 03 Sep '26 | 270.15 | 270.80 | 262.75 | 265.30 | −5.10 | −1.89% | 0.08 cr | 267.36 | 35.5% | ₹20 cr |
| 02 Sep '26 | 263.80 | 272.00 | 262.20 | 270.40 | +4.40 | +1.65% | 0.07 cr | 268.16 | 51.3% | ₹18 cr |
| 01 Sep '26 | 264.70 | 267.10 | 257.00 | 266.00 | +1.20 | +0.45% | 0.14 cr | 261.88 | 40.1% | ₹36 cr |
| 31 Aug '26 | 269.40 | 270.00 | 261.60 | 264.80 | −4.50 | −1.67% | 0.07 cr | 264.93 | 48.4% | ₹19 cr |
| 28 Aug '26 | 268.50 | 272.85 | 268.00 | 269.30 | +0.80 | +0.30% | 0.07 cr | 270.25 | 28.3% | ₹18 cr |
| 27 Aug '26 | 271.00 | 272.50 | 267.55 | 268.50 | −1.55 | −0.57% | 0.05 cr | 269.04 | 48.1% | ₹14 cr |
| 26 Aug '26 | 275.80 | 278.00 | 268.95 | 270.05 | −5.35 | −1.94% | 0.09 cr | 272.35 | 48.1% | ₹25 cr |
| 25 Aug '26 | 272.80 | 276.65 | 269.30 | 275.40 | +2.90 | +1.06% | 0.08 cr | 273.62 | 35.1% | ₹21 cr |
| 24 Aug '26 | 276.10 | 278.70 | 271.20 | 272.50 | −3.55 | −1.29% | 0.05 cr | 275.17 | 37.7% | ₹14 cr |
| 21 Aug '26 | 272.20 | 276.45 | 270.00 | 276.05 | +3.80 | +1.40% | 0.10 cr | 274.72 | 37.2% | ₹28 cr |
| 20 Aug '26 | 275.75 | 277.75 | 271.10 | 272.25 | −0.80 | −0.29% | 0.12 cr | 274.73 | 31.4% | ₹32 cr |
| 19 Aug '26 | 265.95 | 274.65 | 263.10 | 273.05 | +9.20 | +3.49% | 0.29 cr | 271.44 | 19.9% | ₹79 cr |
| 18 Aug '26 | 267.60 | 268.45 | 263.15 | 263.85 | −3.90 | −1.46% | 0.08 cr | 264.66 | 46.8% | ₹20 cr |
| 17 Aug '26 | 266.95 | 269.70 | 265.60 | 267.75 | +0.65 | +0.24% | 0.06 cr | 268.05 | 30.8% | ₹15 cr |
| 14 Aug '26 | 273.65 | 273.65 | 266.10 | 267.10 | −5.10 | −1.87% | 0.08 cr | 268.58 | 39.0% | ₹21 cr |
| 13 Aug '26 | 277.00 | 277.00 | 271.00 | 272.20 | −2.30 | −0.84% | 0.07 cr | 273.24 | 40.8% | ₹18 cr |
| 12 Aug '26 | 280.65 | 280.65 | 272.25 | 274.50 | −5.10 | −1.82% | 0.19 cr | 274.66 | 41.5% | ₹51 cr |
| 11 Aug '26 | 281.00 | 284.30 | 275.90 | 279.60 | −0.10 | −0.04% | 0.22 cr | 279.73 | 34.0% | ₹63 cr |
| 10 Aug '26 | 280.00 | 281.00 | 272.70 | 279.70 | −0.15 | −0.05% | 0.26 cr | 277.26 | 26.0% | ₹73 cr |
| 07 Aug '26 | 285.00 | 289.55 | 275.00 | 279.85 | −14.10 | −4.80% | 0.92 cr | 281.83 | 23.9% | ₹259 cr |
| 06 Aug '26 | 339.00 | 339.00 | 280.30 | 293.95 | −45.50 | −13.40% | 2.41 cr | 301.41 | 19.6% | ₹727 cr |
| 05 Aug '26 | 332.00 | 341.90 | 328.00 | 339.45 | +8.75 | +2.65% | 0.35 cr | 335.02 | 34.0% | ₹118 cr |
| 04 Aug '26 | 324.35 | 333.75 | 318.65 | 330.70 | +6.35 | +1.96% | 0.35 cr | 328.45 | 28.8% | ₹115 cr |
| 03 Aug '26 | 304.00 | 330.95 | 304.00 | 324.35 | +22.23 | +7.36% | 1.00 cr | 322.33 | 22.4% | ₹324 cr |
| 31 Jul '26 | 295.95 | 304.10 | 286.05 | 302.12 | +2.50 | +0.83% | 0.63 cr | 299.15 | 31.3% | ₹189 cr |
| 30 Jul '26 | 289.99 | 302.00 | 287.43 | 299.62 | +6.04 | +2.06% | 0.68 cr | 295.08 | 23.7% | ₹200 cr |
| 29 Jul '26 | 266.00 | 298.50 | 266.00 | 293.58 | +30.52 | +11.60% | 4.94 cr | 290.75 | 7.0% | ₹1,436 cr |
| 28 Jul '26 | 263.99 | 270.00 | 261.51 | 263.06 | +0.83 | +0.32% | 0.29 cr | 267.18 | 34.4% | ₹78 cr |
| 27 Jul '26 | 256.00 | 264.13 | 255.77 | 262.23 | +8.65 | +3.41% | 0.12 cr | 261.53 | 40.0% | ₹30 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.
