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 | 276.95 | 277.00 | 268.00 | 270.15 | −5.30 | −1.92% | 0.01 cr | 271.52 | 53.6% | ₹2 cr |
| 03 Sep '26 | 269.90 | 280.55 | 263.50 | 275.45 | +9.35 | +3.51% | 0.02 cr | 271.75 | 24.0% | ₹6 cr |
| 02 Sep '26 | 266.30 | 268.10 | 261.30 | 266.10 | +0.50 | +0.19% | 0.01 cr | 264.41 | 46.9% | ₹2 cr |
| 01 Sep '26 | 269.20 | 269.95 | 263.50 | 265.60 | −1.65 | −0.62% | 0.01 cr | 266.21 | 44.5% | ₹3 cr |
| 31 Aug '26 | 273.35 | 273.35 | 264.80 | 267.25 | −4.10 | −1.51% | 0.01 cr | 268.16 | 48.5% | ₹4 cr |
| 28 Aug '26 | 275.25 | 276.55 | 270.00 | 271.35 | −1.95 | −0.71% | 0.01 cr | 272.68 | 59.0% | ₹2 cr |
| 27 Aug '26 | 273.20 | 278.20 | 271.45 | 273.30 | +0.10 | +0.04% | 0.01 cr | 274.77 | 49.8% | ₹2 cr |
| 26 Aug '26 | 273.55 | 276.35 | 269.65 | 273.20 | +1.15 | +0.42% | 0.01 cr | 272.30 | 49.6% | ₹2 cr |
| 25 Aug '26 | 274.60 | 275.70 | 270.60 | 272.05 | −0.65 | −0.24% | 0.01 cr | 272.27 | 49.4% | ₹2 cr |
| 24 Aug '26 | 277.95 | 280.00 | 271.05 | 272.70 | −1.05 | −0.38% | 0.01 cr | 274.09 | 43.3% | ₹3 cr |
| 21 Aug '26 | 278.10 | 284.95 | 271.30 | 273.75 | −4.35 | −1.56% | 0.01 cr | 276.14 | 52.4% | ₹3 cr |
| 20 Aug '26 | 281.95 | 283.50 | 275.30 | 278.10 | −0.40 | −0.14% | 0.01 cr | 279.49 | 53.2% | ₹2 cr |
| 19 Aug '26 | 285.00 | 286.45 | 277.00 | 278.50 | −5.85 | −2.06% | 0.01 cr | 282.25 | 53.8% | ₹3 cr |
| 18 Aug '26 | 285.30 | 285.30 | 278.80 | 284.35 | +1.05 | +0.37% | 0.01 cr | 282.54 | 60.8% | ₹4 cr |
| 17 Aug '26 | 277.00 | 286.00 | 273.00 | 283.30 | +12.90 | +4.77% | 0.03 cr | 280.30 | 44.2% | ₹8 cr |
| 14 Aug '26 | 270.10 | 279.00 | 268.60 | 270.40 | +0.40 | +0.15% | 0.02 cr | 273.03 | 46.6% | ₹6 cr |
| 13 Aug '26 | 269.90 | 271.40 | 266.10 | 270.00 | +1.95 | +0.73% | 0.01 cr | 269.16 | 44.2% | ₹4 cr |
| 12 Aug '26 | 269.95 | 276.00 | 263.30 | 268.05 | +0.95 | +0.36% | 0.06 cr | 270.85 | 34.5% | ₹16 cr |
| 11 Aug '26 | 271.70 | 281.65 | 262.70 | 267.10 | −0.60 | −0.22% | 0.08 cr | 271.37 | 30.5% | ₹21 cr |
| 10 Aug '26 | 306.00 | 313.50 | 258.25 | 267.70 | −30.80 | −10.32% | 0.20 cr | 281.82 | 34.1% | ₹57 cr |
| 07 Aug '26 | 287.00 | 306.95 | 287.00 | 298.50 | +10.25 | +3.56% | 0.04 cr | 300.02 | 44.3% | ₹12 cr |
| 06 Aug '26 | 289.95 | 293.85 | 285.00 | 288.25 | +0.35 | +0.12% | 0.02 cr | 288.02 | 69.5% | ₹6 cr |
| 05 Aug '26 | 296.00 | 299.20 | 285.20 | 287.90 | −7.85 | −2.65% | 0.02 cr | 290.63 | 61.1% | ₹5 cr |
| 04 Aug '26 | 294.90 | 299.80 | 292.50 | 295.75 | +1.05 | +0.36% | 0.01 cr | 296.02 | 59.4% | ₹3 cr |
| 03 Aug '26 | 293.65 | 297.00 | 292.30 | 294.70 | +1.05 | +0.36% | 0.01 cr | 295.16 | 58.7% | ₹3 cr |
| 31 Jul '26 | 294.00 | 297.50 | 292.25 | 293.65 | +0.75 | +0.26% | 0.00 cr | 294.02 | 67.9% | ₹1 cr |
| 30 Jul '26 | 300.00 | 301.00 | 291.30 | 292.90 | −7.05 | −2.35% | 0.01 cr | 296.02 | 40.3% | ₹3 cr |
| 29 Jul '26 | 301.95 | 304.45 | 297.00 | 299.95 | +2.10 | +0.71% | 0.01 cr | 300.79 | 54.1% | ₹4 cr |
| 28 Jul '26 | 299.75 | 303.90 | 294.05 | 297.85 | +0.90 | +0.30% | 0.01 cr | 299.17 | 52.3% | ₹3 cr |
| 27 Jul '26 | 298.25 | 304.00 | 295.90 | 296.95 | +0.65 | +0.22% | 0.01 cr | 298.80 | 52.2% | ₹3 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.
