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 | 264.00 | 266.25 | 262.65 | 264.10 | +1.10 | +0.42% | 0.95 cr | 264.73 | 51.9% | ₹252 cr |
| 03 Sep '26 | 266.50 | 267.60 | 262.35 | 263.00 | −3.30 | −1.24% | 1.78 cr | 264.49 | 69.0% | ₹471 cr |
| 02 Sep '26 | 266.00 | 269.00 | 262.80 | 266.30 | −0.30 | −0.11% | 1.46 cr | 266.95 | 54.4% | ₹391 cr |
| 01 Sep '26 | 261.50 | 268.20 | 261.50 | 266.60 | +11.10 | +4.34% | 3.13 cr | 265.68 | 43.3% | ₹830 cr |
| 31 Aug '26 | 266.00 | 266.55 | 255.50 | 255.50 | −10.50 | −3.95% | 2.46 cr | 262.30 | 76.6% | ₹645 cr |
| 28 Aug '26 | 269.00 | 269.00 | 264.80 | 266.00 | −3.00 | −1.12% | 1.52 cr | 265.93 | 60.8% | ₹404 cr |
| 27 Aug '26 | 269.50 | 271.25 | 268.00 | 269.00 | −1.25 | −0.46% | 0.88 cr | 269.22 | 55.4% | ₹238 cr |
| 26 Aug '26 | 271.85 | 273.95 | 270.25 | 270.25 | −1.15 | −0.42% | 1.17 cr | 271.84 | 60.0% | ₹318 cr |
| 25 Aug '26 | 269.70 | 271.40 | 267.65 | 271.40 | +1.70 | +0.63% | 0.84 cr | 269.34 | 56.5% | ₹227 cr |
| 24 Aug '26 | 270.60 | 270.60 | 267.00 | 269.70 | +0.30 | +0.11% | 0.85 cr | 268.48 | 57.5% | ₹229 cr |
| 21 Aug '26 | 271.60 | 271.60 | 269.00 | 269.40 | −2.25 | −0.83% | 0.83 cr | 269.84 | 65.7% | ₹224 cr |
| 20 Aug '26 | 268.20 | 271.65 | 265.00 | 271.65 | +4.60 | +1.72% | 2.83 cr | 268.31 | 66.9% | ₹759 cr |
| 19 Aug '26 | 270.00 | 270.95 | 265.85 | 267.05 | −2.95 | −1.09% | 1.38 cr | 267.49 | 63.9% | ₹370 cr |
| 18 Aug '26 | 273.05 | 273.65 | 269.15 | 270.00 | −3.05 | −1.12% | 1.46 cr | 271.01 | 59.2% | ₹395 cr |
| 17 Aug '26 | 278.20 | 278.20 | 273.00 | 273.05 | −5.15 | −1.85% | 1.28 cr | 274.10 | 59.8% | ₹351 cr |
| 14 Aug '26 | 278.35 | 278.35 | 275.95 | 278.20 | −0.30 | −0.11% | 0.73 cr | 277.14 | 56.1% | ₹203 cr |
| 13 Aug '26 | 276.20 | 278.50 | 276.05 | 278.50 | +2.35 | +0.85% | 1.13 cr | 277.24 | 61.6% | ₹314 cr |
| 12 Aug '26 | 279.00 | 279.55 | 275.40 | 276.15 | −2.85 | −1.02% | 1.26 cr | 277.27 | 57.1% | ₹350 cr |
| 11 Aug '26 | 282.00 | 282.60 | 278.00 | 279.00 | −3.65 | −1.29% | 1.31 cr | 280.07 | 67.8% | ₹366 cr |
| 10 Aug '26 | 286.10 | 286.10 | 281.40 | 282.65 | −3.45 | −1.21% | 0.93 cr | 283.32 | 58.4% | ₹265 cr |
| 07 Aug '26 | 285.00 | 286.10 | 284.40 | 286.10 | +0.20 | +0.07% | 0.61 cr | 285.09 | 61.0% | ₹175 cr |
| 06 Aug '26 | 285.45 | 286.35 | 283.70 | 285.90 | −1.05 | −0.37% | 1.24 cr | 284.90 | 56.5% | ₹355 cr |
| 05 Aug '26 | 288.25 | 288.50 | 285.00 | 286.95 | −2.05 | −0.71% | 1.18 cr | 286.14 | 57.6% | ₹337 cr |
| 04 Aug '26 | 286.05 | 289.00 | 284.70 | 289.00 | +2.00 | +0.70% | 1.27 cr | 286.85 | 42.0% | ₹364 cr |
| 03 Aug '26 | 284.45 | 292.55 | 283.00 | 287.00 | +6.00 | +2.14% | 4.54 cr | 289.03 | 36.7% | ₹1,312 cr |
| 31 Jul '26 | 285.55 | 285.80 | 280.05 | 281.00 | −4.05 | −1.42% | 1.68 cr | 281.62 | 52.4% | ₹474 cr |
| 30 Jul '26 | 286.10 | 288.40 | 283.75 | 285.05 | −1.20 | −0.42% | 1.83 cr | 285.74 | 52.8% | ₹522 cr |
| 29 Jul '26 | 285.60 | 289.05 | 284.15 | 286.25 | +1.60 | +0.56% | 1.90 cr | 287.13 | 52.6% | ₹546 cr |
| 28 Jul '26 | 284.90 | 287.95 | 282.30 | 284.65 | −1.20 | −0.42% | 1.48 cr | 285.00 | 50.9% | ₹423 cr |
| 27 Jul '26 | 287.75 | 287.90 | 285.50 | 285.85 | +2.40 | +0.85% | 1.93 cr | 286.65 | 63.6% | ₹554 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.
