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 | 271.00 | 276.50 | 270.00 | 272.05 | +0.55 | +0.20% | 0.00 cr | 272.38 | 48.6% | ₹0 cr |
| 03 Sep '26 | 279.10 | 279.10 | 270.55 | 271.50 | −1.70 | −0.62% | 0.00 cr | 272.29 | 62.7% | ₹0 cr |
| 02 Sep '26 | 281.30 | 283.95 | 271.55 | 273.20 | −8.10 | −2.88% | 0.00 cr | 273.32 | 65.0% | ₹1 cr |
| 01 Sep '26 | 273.00 | 284.95 | 270.00 | 281.30 | +13.00 | +4.85% | 0.01 cr | 278.81 | 45.8% | ₹2 cr |
| 31 Aug '26 | 266.00 | 273.90 | 266.00 | 268.30 | −1.05 | −0.39% | 0.00 cr | 269.67 | 55.8% | ₹1 cr |
| 28 Aug '26 | 274.50 | 274.50 | 265.05 | 269.35 | +1.50 | +0.56% | 0.00 cr | 269.72 | 53.8% | ₹1 cr |
| 27 Aug '26 | 275.45 | 275.45 | 266.05 | 267.85 | −5.55 | −2.03% | 0.00 cr | 269.82 | 66.1% | ₹1 cr |
| 26 Aug '26 | 273.30 | 276.00 | 271.10 | 273.40 | −0.75 | −0.27% | 0.00 cr | 273.00 | 56.0% | ₹0 cr |
| 25 Aug '26 | 275.75 | 276.00 | 271.55 | 274.15 | −0.30 | −0.11% | 0.00 cr | 273.13 | 63.9% | ₹0 cr |
| 24 Aug '26 | 278.00 | 278.00 | 271.00 | 274.45 | +2.40 | +0.88% | 0.00 cr | 273.27 | 59.6% | ₹1 cr |
| 21 Aug '26 | 270.40 | 275.00 | 268.00 | 272.05 | +1.65 | +0.61% | 0.00 cr | 271.69 | 63.5% | ₹1 cr |
| 20 Aug '26 | 272.65 | 278.95 | 266.90 | 270.40 | −2.25 | −0.83% | 0.00 cr | 270.31 | 43.6% | ₹1 cr |
| 19 Aug '26 | 271.90 | 273.65 | 269.10 | 272.65 | +2.30 | +0.85% | 0.00 cr | 271.81 | 67.6% | ₹1 cr |
| 18 Aug '26 | 271.00 | 273.80 | 268.00 | 270.35 | −3.75 | −1.37% | 0.00 cr | 270.73 | 65.8% | ₹1 cr |
| 17 Aug '26 | 278.00 | 278.20 | 267.75 | 274.10 | −3.00 | −1.08% | 0.00 cr | 273.93 | 53.6% | ₹1 cr |
| 14 Aug '26 | 276.30 | 278.00 | 272.35 | 277.10 | +2.80 | +1.02% | 0.00 cr | 275.11 | 58.0% | ₹0 cr |
| 13 Aug '26 | 274.00 | 277.30 | 273.50 | 274.30 | +1.00 | +0.37% | 0.00 cr | 275.14 | 66.1% | ₹1 cr |
| 12 Aug '26 | 275.90 | 277.75 | 271.05 | 273.30 | −1.85 | −0.67% | 0.00 cr | 273.96 | 61.7% | ₹1 cr |
| 11 Aug '26 | 277.25 | 278.45 | 273.00 | 275.15 | −2.10 | −0.76% | 0.00 cr | 275.31 | 68.9% | ₹1 cr |
| 10 Aug '26 | 280.00 | 281.55 | 275.05 | 277.25 | −2.80 | −1.00% | 0.00 cr | 278.72 | 73.3% | ₹1 cr |
| 07 Aug '26 | 279.05 | 282.20 | 277.85 | 280.05 | −2.95 | −1.04% | 0.00 cr | 279.68 | 51.0% | ₹1 cr |
| 06 Aug '26 | 280.10 | 285.00 | 280.00 | 283.00 | +3.25 | +1.16% | 0.00 cr | 282.77 | 48.8% | ₹1 cr |
| 05 Aug '26 | 283.95 | 285.00 | 279.00 | 279.75 | −3.30 | −1.17% | 0.01 cr | 280.80 | 76.1% | ₹1 cr |
| 04 Aug '26 | 280.65 | 285.00 | 278.85 | 283.05 | +0.25 | +0.09% | 0.00 cr | 282.54 | 50.4% | ₹1 cr |
| 03 Aug '26 | 281.55 | 286.80 | 281.55 | 282.80 | +1.30 | +0.46% | 0.00 cr | 284.31 | 68.3% | ₹1 cr |
| 31 Jul '26 | 279.35 | 284.65 | 278.85 | 281.50 | +2.25 | +0.81% | 0.00 cr | 280.56 | 64.0% | ₹1 cr |
| 30 Jul '26 | 281.95 | 285.75 | 278.00 | 279.25 | −2.65 | −0.94% | 0.00 cr | 280.74 | 59.2% | ₹1 cr |
| 29 Jul '26 | 279.35 | 286.20 | 278.50 | 281.90 | +2.45 | +0.88% | 0.00 cr | 282.64 | 58.6% | ₹1 cr |
| 28 Jul '26 | 279.50 | 284.90 | 276.15 | 279.45 | −0.05 | −0.02% | 0.00 cr | 280.55 | 45.9% | ₹1 cr |
| 27 Jul '26 | 283.00 | 286.50 | 278.00 | 279.50 | −1.40 | −0.50% | 0.00 cr | 280.60 | 54.8% | ₹1 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.
