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 | 267.45 | 267.50 | 263.80 | 265.10 | −0.30 | −0.11% | 0.01 cr | 265.14 | 54.0% | ₹2 cr |
| 03 Sep '26 | 264.95 | 268.95 | 264.95 | 265.40 | +0.50 | +0.19% | 0.01 cr | 266.17 | 53.4% | ₹2 cr |
| 02 Sep '26 | 270.30 | 271.60 | 262.80 | 264.90 | −5.40 | −2.00% | 0.01 cr | 266.59 | 54.2% | ₹3 cr |
| 01 Sep '26 | 273.00 | 277.90 | 269.10 | 270.30 | −4.45 | −1.62% | 0.02 cr | 273.12 | 33.9% | ₹5 cr |
| 31 Aug '26 | 276.90 | 277.15 | 273.00 | 274.75 | −1.50 | −0.54% | 0.01 cr | 274.95 | 34.9% | ₹4 cr |
| 28 Aug '26 | 279.15 | 284.00 | 275.10 | 276.25 | −2.90 | −1.04% | 0.02 cr | 278.65 | 35.3% | ₹5 cr |
| 27 Aug '26 | 285.95 | 286.15 | 278.00 | 279.15 | −5.75 | −2.02% | 0.01 cr | 280.77 | 38.4% | ₹4 cr |
| 26 Aug '26 | 280.75 | 287.40 | 279.30 | 284.90 | +4.15 | +1.48% | 0.02 cr | 282.85 | 32.5% | ₹5 cr |
| 25 Aug '26 | 286.90 | 287.90 | 280.50 | 280.75 | −3.60 | −1.27% | 0.02 cr | 282.41 | 34.0% | ₹4 cr |
| 24 Aug '26 | 283.05 | 287.90 | 281.00 | 284.35 | +2.05 | +0.73% | 0.01 cr | 283.18 | 29.4% | ₹4 cr |
| 21 Aug '26 | 281.40 | 288.00 | 280.00 | 282.30 | −0.45 | −0.16% | 0.02 cr | 283.19 | 26.6% | ₹4 cr |
| 20 Aug '26 | 289.70 | 289.70 | 279.55 | 282.75 | −5.70 | −1.98% | 0.02 cr | 282.25 | 32.4% | ₹6 cr |
| 19 Aug '26 | 271.80 | 294.00 | 269.70 | 288.45 | +14.30 | +5.22% | 0.11 cr | 285.01 | 28.0% | ₹31 cr |
| 18 Aug '26 | 272.00 | 276.50 | 270.75 | 274.15 | +3.40 | +1.26% | 0.02 cr | 273.75 | 40.5% | ₹5 cr |
| 17 Aug '26 | 276.70 | 276.70 | 270.00 | 270.75 | −1.40 | −0.51% | 0.02 cr | 272.07 | 35.8% | ₹5 cr |
| 14 Aug '26 | 277.95 | 279.05 | 272.00 | 272.15 | −4.50 | −1.63% | 0.02 cr | 275.01 | 39.1% | ₹4 cr |
| 13 Aug '26 | 275.85 | 277.70 | 273.50 | 276.65 | +3.25 | +1.19% | 0.01 cr | 275.15 | 32.2% | ₹4 cr |
| 12 Aug '26 | 275.80 | 280.95 | 272.00 | 273.40 | +0.30 | +0.11% | 0.02 cr | 276.51 | 44.4% | ₹7 cr |
| 11 Aug '26 | 275.00 | 276.00 | 273.00 | 273.10 | −0.50 | −0.18% | 0.02 cr | 274.38 | 41.1% | ₹5 cr |
| 10 Aug '26 | 285.00 | 285.00 | 268.55 | 273.60 | −4.30 | −1.55% | 0.04 cr | 275.02 | 48.8% | ₹10 cr |
| 07 Aug '26 | 273.90 | 281.50 | 273.90 | 277.90 | +4.00 | +1.46% | 0.04 cr | 278.40 | 42.7% | ₹11 cr |
| 06 Aug '26 | 278.50 | 279.55 | 272.00 | 273.90 | −0.65 | −0.24% | 0.02 cr | 276.26 | 35.0% | ₹4 cr |
| 05 Aug '26 | 277.00 | 279.00 | 273.00 | 274.55 | −2.65 | −0.96% | 0.01 cr | 275.99 | 37.7% | ₹4 cr |
| 04 Aug '26 | 279.00 | 279.00 | 275.85 | 277.20 | −1.70 | −0.61% | 0.01 cr | 277.20 | 39.4% | ₹4 cr |
| 03 Aug '26 | 273.00 | 281.15 | 273.00 | 278.90 | +8.40 | +3.11% | 0.03 cr | 277.12 | 53.7% | ₹8 cr |
| 31 Jul '26 | 263.00 | 272.45 | 262.90 | 270.50 | +6.30 | +2.38% | 0.01 cr | 268.46 | 44.5% | ₹3 cr |
| 30 Jul '26 | 265.40 | 278.90 | 263.00 | 264.20 | −0.10 | −0.04% | 0.01 cr | 266.71 | 35.5% | ₹4 cr |
| 29 Jul '26 | 265.00 | 266.70 | 261.40 | 264.30 | +1.95 | +0.74% | 0.01 cr | 264.00 | 49.8% | ₹3 cr |
| 28 Jul '26 | 261.95 | 267.55 | 259.30 | 262.35 | +2.20 | +0.85% | 0.01 cr | 262.78 | 37.3% | ₹3 cr |
| 27 Jul '26 | 265.00 | 265.05 | 259.25 | 260.15 | +1.90 | +0.74% | 0.02 cr | 261.13 | 41.4% | ₹4 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.
