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 | 268.50 | 276.60 | 268.50 | 272.50 | +4.05 | +1.51% | 0.03 cr | 272.24 | 23.8% | ₹7 cr |
| 03 Sep '26 | 268.50 | 271.45 | 268.00 | 268.45 | +0.75 | +0.28% | 0.01 cr | 269.49 | 35.1% | ₹3 cr |
| 02 Sep '26 | 266.00 | 269.90 | 264.15 | 267.70 | −0.85 | −0.32% | 0.01 cr | 267.42 | 34.8% | ₹4 cr |
| 01 Sep '26 | 269.05 | 271.45 | 267.35 | 268.55 | −2.40 | −0.89% | 0.02 cr | 269.48 | 32.3% | ₹5 cr |
| 31 Aug '26 | 274.00 | 275.30 | 270.15 | 270.95 | −4.55 | −1.65% | 0.01 cr | 271.86 | 38.1% | ₹4 cr |
| 28 Aug '26 | 275.95 | 279.55 | 274.60 | 275.50 | +0.30 | +0.11% | 0.02 cr | 277.05 | 24.6% | ₹5 cr |
| 27 Aug '26 | 277.20 | 278.80 | 274.60 | 275.20 | −3.35 | −1.20% | 0.01 cr | 276.49 | 51.0% | ₹3 cr |
| 26 Aug '26 | 278.70 | 279.95 | 277.20 | 278.55 | +0.40 | +0.14% | 0.01 cr | 278.46 | 40.5% | ₹3 cr |
| 25 Aug '26 | 279.00 | 279.85 | 276.00 | 278.15 | −0.85 | −0.30% | 0.01 cr | 277.61 | 37.6% | ₹3 cr |
| 24 Aug '26 | 279.55 | 281.85 | 278.05 | 279.00 | −0.25 | −0.09% | 0.02 cr | 280.19 | 41.6% | ₹5 cr |
| 21 Aug '26 | 279.40 | 281.25 | 278.00 | 279.25 | −0.25 | −0.09% | 0.02 cr | 279.23 | 34.8% | ₹4 cr |
| 20 Aug '26 | 279.75 | 281.80 | 278.10 | 279.50 | −0.45 | −0.16% | 0.02 cr | 280.46 | 36.1% | ₹5 cr |
| 19 Aug '26 | 282.00 | 295.90 | 277.35 | 279.95 | −0.40 | −0.14% | 0.15 cr | 285.59 | 10.3% | ₹44 cr |
| 18 Aug '26 | 276.10 | 282.00 | 274.25 | 280.35 | +3.10 | +1.12% | 0.02 cr | 278.69 | 45.0% | ₹7 cr |
| 17 Aug '26 | 276.25 | 278.70 | 274.05 | 277.25 | +0.50 | +0.18% | 0.01 cr | 276.04 | 37.3% | ₹3 cr |
| 14 Aug '26 | 280.00 | 284.95 | 274.00 | 276.75 | −4.65 | −1.65% | 0.03 cr | 277.19 | 37.1% | ₹8 cr |
| 13 Aug '26 | 284.50 | 286.35 | 275.00 | 281.40 | −2.10 | −0.74% | 0.03 cr | 282.95 | 41.1% | ₹8 cr |
| 12 Aug '26 | 284.00 | 289.40 | 282.25 | 283.50 | −2.00 | −0.70% | 0.02 cr | 284.85 | 42.2% | ₹7 cr |
| 11 Aug '26 | 284.75 | 287.70 | 283.00 | 285.50 | −0.50 | −0.17% | 0.03 cr | 285.57 | 36.0% | ₹7 cr |
| 10 Aug '26 | 282.10 | 296.25 | 280.50 | 286.00 | +3.60 | +1.27% | 0.15 cr | 290.25 | 12.0% | ₹43 cr |
| 07 Aug '26 | 286.05 | 288.95 | 281.20 | 282.40 | −4.85 | −1.69% | 0.02 cr | 285.19 | 48.8% | ₹6 cr |
| 06 Aug '26 | 281.55 | 289.70 | 280.30 | 287.25 | +5.65 | +2.01% | 0.06 cr | 285.75 | 31.2% | ₹16 cr |
| 05 Aug '26 | 283.90 | 286.00 | 280.15 | 281.60 | −1.00 | −0.35% | 0.02 cr | 283.01 | 43.3% | ₹5 cr |
| 04 Aug '26 | 282.15 | 286.70 | 280.15 | 282.60 | +0.45 | +0.16% | 0.02 cr | 283.65 | 42.4% | ₹5 cr |
| 03 Aug '26 | 279.40 | 282.90 | 277.80 | 282.15 | +5.45 | +1.97% | 0.03 cr | 281.09 | 36.0% | ₹7 cr |
| 31 Jul '26 | 273.75 | 277.90 | 272.80 | 276.70 | +3.25 | +1.19% | 0.02 cr | 275.84 | 31.7% | ₹5 cr |
| 30 Jul '26 | 276.00 | 276.30 | 273.00 | 273.45 | −3.70 | −1.34% | 0.01 cr | 273.84 | 49.9% | ₹3 cr |
| 29 Jul '26 | 273.40 | 278.50 | 271.50 | 277.15 | +3.75 | +1.37% | 0.02 cr | 276.11 | 35.0% | ₹5 cr |
| 28 Jul '26 | 276.80 | 276.90 | 273.00 | 273.40 | −2.70 | −0.98% | 0.01 cr | 274.25 | 37.7% | ₹3 cr |
| 27 Jul '26 | 277.45 | 279.85 | 275.55 | 276.10 | +0.95 | +0.35% | 0.01 cr | 277.07 | 38.6% | ₹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.
