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 | 267.00 | 270.80 | 265.85 | 267.25 | +1.25 | +0.47% | 0.04 cr | 268.34 | 44.8% | ₹9 cr |
| 03 Sep '26 | 273.45 | 273.45 | 265.25 | 266.00 | −5.00 | −1.85% | 0.04 cr | 267.94 | 53.7% | ₹12 cr |
| 02 Sep '26 | 270.00 | 272.55 | 268.45 | 271.00 | −1.55 | −0.57% | 0.03 cr | 271.01 | 46.1% | ₹9 cr |
| 01 Sep '26 | 268.55 | 276.65 | 268.55 | 272.55 | +2.75 | +1.02% | 0.04 cr | 272.70 | 37.1% | ₹12 cr |
| 31 Aug '26 | 278.30 | 278.30 | 267.70 | 269.80 | −9.80 | −3.51% | 0.22 cr | 270.87 | 63.9% | ₹61 cr |
| 28 Aug '26 | 276.00 | 284.60 | 275.20 | 279.60 | +4.35 | +1.58% | 0.05 cr | 280.89 | 47.1% | ₹15 cr |
| 27 Aug '26 | 274.35 | 276.90 | 273.80 | 275.25 | +1.55 | +0.57% | 0.03 cr | 275.29 | 53.7% | ₹8 cr |
| 26 Aug '26 | 280.25 | 281.10 | 270.50 | 273.70 | −5.65 | −2.02% | 0.04 cr | 276.21 | 48.8% | ₹11 cr |
| 25 Aug '26 | 278.50 | 281.35 | 277.45 | 279.35 | +0.85 | +0.31% | 0.02 cr | 279.13 | 39.1% | ₹7 cr |
| 24 Aug '26 | 278.10 | 292.00 | 277.25 | 278.50 | +0.40 | +0.14% | 0.10 cr | 284.74 | 29.4% | ₹30 cr |
| 21 Aug '26 | 281.40 | 281.80 | 277.35 | 278.10 | −3.65 | −1.30% | 0.03 cr | 279.39 | 44.0% | ₹7 cr |
| 20 Aug '26 | 277.30 | 285.50 | 277.30 | 281.75 | +5.25 | +1.90% | 0.05 cr | 283.04 | 34.7% | ₹13 cr |
| 19 Aug '26 | 280.85 | 281.00 | 271.40 | 276.50 | −5.10 | −1.81% | 0.11 cr | 274.63 | 49.8% | ₹30 cr |
| 18 Aug '26 | 287.20 | 289.95 | 280.40 | 281.60 | −3.90 | −1.37% | 0.05 cr | 283.33 | 51.6% | ₹14 cr |
| 17 Aug '26 | 288.90 | 288.90 | 281.90 | 285.50 | +0.30 | +0.11% | 0.03 cr | 284.83 | 45.8% | ₹7 cr |
| 14 Aug '26 | 286.00 | 289.80 | 283.50 | 285.20 | −0.05 | −0.02% | 0.02 cr | 285.51 | 49.1% | ₹6 cr |
| 13 Aug '26 | 290.05 | 295.50 | 284.50 | 285.25 | −4.80 | −1.65% | 0.05 cr | 288.95 | 52.7% | ₹14 cr |
| 12 Aug '26 | 295.95 | 296.80 | 287.50 | 290.05 | −4.70 | −1.59% | 0.04 cr | 291.86 | 55.3% | ₹12 cr |
| 11 Aug '26 | 297.80 | 299.10 | 293.45 | 294.75 | −3.05 | −1.02% | 0.02 cr | 295.85 | 53.1% | ₹7 cr |
| 10 Aug '26 | 295.00 | 301.45 | 294.80 | 297.80 | +0.60 | +0.20% | 0.03 cr | 297.89 | 42.4% | ₹10 cr |
| 07 Aug '26 | 295.50 | 302.80 | 295.50 | 297.20 | −0.60 | −0.20% | 0.04 cr | 299.05 | 36.3% | ₹12 cr |
| 06 Aug '26 | 295.45 | 301.55 | 295.00 | 297.80 | +2.80 | +0.95% | 0.05 cr | 298.17 | 39.5% | ₹15 cr |
| 05 Aug '26 | 299.85 | 301.00 | 293.50 | 295.00 | −3.05 | −1.02% | 0.05 cr | 295.98 | 49.8% | ₹14 cr |
| 04 Aug '26 | 299.10 | 300.30 | 295.80 | 298.05 | +0.20 | +0.07% | 0.06 cr | 297.75 | 45.9% | ₹17 cr |
| 03 Aug '26 | 300.00 | 308.70 | 292.60 | 297.85 | −18.35 | −5.80% | 0.34 cr | 299.17 | 28.8% | ₹102 cr |
| 31 Jul '26 | 308.00 | 317.80 | 307.50 | 316.20 | +5.75 | +1.85% | 0.06 cr | 314.11 | 46.6% | ₹17 cr |
| 30 Jul '26 | 315.00 | 316.80 | 309.00 | 310.45 | −7.15 | −2.25% | 0.04 cr | 312.72 | 43.6% | ₹11 cr |
| 29 Jul '26 | 314.10 | 322.80 | 313.40 | 317.60 | +5.55 | +1.78% | 0.10 cr | 318.37 | 38.4% | ₹33 cr |
| 28 Jul '26 | 315.20 | 324.80 | 310.60 | 312.05 | −1.80 | −0.57% | 0.14 cr | 318.28 | 34.1% | ₹46 cr |
| 27 Jul '26 | 299.00 | 321.10 | 299.00 | 313.85 | +17.80 | +6.01% | 0.53 cr | 316.44 | 18.8% | ₹167 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.
