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 | 264.11 | 268.36 | 262.14 | 263.59 | −0.51 | −0.19% | 0.40 cr | 264.99 | 65.2% | ₹105 cr |
| 03 Sep '26 | 264.40 | 266.50 | 263.10 | 264.10 | +1.81 | +0.69% | 0.12 cr | 264.69 | 52.3% | ₹31 cr |
| 02 Sep '26 | 255.00 | 262.80 | 253.65 | 262.29 | +7.99 | +3.14% | 0.23 cr | 259.77 | 47.9% | ₹59 cr |
| 01 Sep '26 | 248.90 | 257.98 | 248.90 | 254.30 | +6.60 | +2.66% | 0.19 cr | 254.69 | 50.2% | ₹49 cr |
| 31 Aug '26 | 256.00 | 256.30 | 246.15 | 247.70 | −7.10 | −2.79% | 0.22 cr | 248.98 | 66.7% | ₹55 cr |
| 28 Aug '26 | 251.90 | 255.65 | 250.00 | 254.80 | +4.45 | +1.78% | 0.08 cr | 253.10 | 52.8% | ₹21 cr |
| 27 Aug '26 | 254.00 | 257.30 | 249.05 | 250.35 | −3.60 | −1.42% | 0.19 cr | 252.58 | 57.1% | ₹47 cr |
| 26 Aug '26 | 257.85 | 259.25 | 252.00 | 253.95 | −2.55 | −0.99% | 0.13 cr | 253.79 | 60.3% | ₹34 cr |
| 25 Aug '26 | 259.90 | 263.40 | 255.20 | 256.50 | −2.50 | −0.97% | 0.13 cr | 257.33 | 62.6% | ₹34 cr |
| 24 Aug '26 | 263.35 | 266.60 | 258.25 | 259.00 | −4.35 | −1.65% | 0.12 cr | 261.47 | 65.5% | ₹32 cr |
| 21 Aug '26 | 267.95 | 268.60 | 263.00 | 263.35 | −3.85 | −1.44% | 0.16 cr | 264.27 | 62.6% | ₹42 cr |
| 20 Aug '26 | 268.25 | 272.90 | 266.40 | 267.20 | +1.10 | +0.41% | 0.12 cr | 268.44 | 52.6% | ₹32 cr |
| 19 Aug '26 | 275.00 | 277.65 | 265.15 | 266.10 | −3.30 | −1.22% | 0.23 cr | 269.10 | 49.3% | ₹61 cr |
| 18 Aug '26 | 276.00 | 278.00 | 267.30 | 269.40 | −7.10 | −2.57% | 0.29 cr | 270.69 | 60.1% | ₹78 cr |
| 17 Aug '26 | 286.50 | 286.50 | 272.95 | 276.50 | −6.45 | −2.28% | 0.14 cr | 276.58 | 54.9% | ₹39 cr |
| 14 Aug '26 | 285.00 | 294.35 | 279.80 | 282.95 | −1.45 | −0.51% | 0.35 cr | 287.47 | 52.2% | ₹99 cr |
| 13 Aug '26 | 278.00 | 293.50 | 275.50 | 284.40 | +10.05 | +3.66% | 0.96 cr | 285.27 | 66.5% | ₹273 cr |
| 12 Aug '26 | 299.45 | 299.45 | 272.40 | 274.35 | −0.05 | −0.02% | 0.68 cr | 279.97 | 40.8% | ₹191 cr |
| 11 Aug '26 | 266.00 | 279.00 | 266.00 | 274.40 | +8.95 | +3.37% | 0.15 cr | 274.22 | 51.8% | ₹40 cr |
| 10 Aug '26 | 266.40 | 267.80 | 262.00 | 265.45 | +0.15 | +0.06% | 0.06 cr | 264.60 | 55.6% | ₹15 cr |
| 07 Aug '26 | 274.80 | 276.55 | 263.90 | 265.30 | −10.30 | −3.74% | 0.10 cr | 268.50 | 65.4% | ₹26 cr |
| 06 Aug '26 | 272.55 | 278.70 | 272.55 | 275.60 | +3.05 | +1.12% | 0.07 cr | 276.37 | 58.4% | ₹19 cr |
| 05 Aug '26 | 278.85 | 278.90 | 270.20 | 272.55 | −6.30 | −2.26% | 0.07 cr | 272.86 | 67.7% | ₹18 cr |
| 04 Aug '26 | 277.75 | 280.55 | 276.35 | 278.85 | +1.30 | +0.47% | 0.04 cr | 278.88 | 58.4% | ₹12 cr |
| 03 Aug '26 | 277.30 | 281.90 | 274.80 | 277.55 | +3.05 | +1.11% | 0.07 cr | 278.00 | 58.8% | ₹19 cr |
| 31 Jul '26 | 276.00 | 277.45 | 270.45 | 274.50 | −0.75 | −0.27% | 0.09 cr | 274.17 | 56.6% | ₹25 cr |
| 30 Jul '26 | 272.90 | 279.00 | 270.90 | 275.25 | +2.20 | +0.81% | 0.09 cr | 275.31 | 65.3% | ₹25 cr |
| 29 Jul '26 | 269.30 | 276.00 | 269.05 | 273.05 | +4.75 | +1.77% | 0.08 cr | 272.81 | 54.9% | ₹21 cr |
| 28 Jul '26 | 266.00 | 273.70 | 265.55 | 268.30 | +2.75 | +1.04% | 0.12 cr | 268.68 | 61.4% | ₹33 cr |
| 27 Jul '26 | 266.45 | 267.75 | 262.50 | 265.55 | +0.10 | +0.04% | 0.06 cr | 265.09 | 60.3% | ₹17 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.
