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 | 264.90 | 275.30 | 262.15 | 274.10 | +11.90 | +4.54% | 0.00 cr | 271.35 | 82.5% | ₹1 cr |
| 03 Sep '26 | 262.00 | 265.50 | 258.00 | 262.20 | −1.80 | −0.68% | 0.00 cr | 262.16 | 75.0% | ₹0 cr |
| 02 Sep '26 | 261.00 | 266.40 | 261.00 | 264.00 | −2.95 | −1.11% | 0.00 cr | 262.83 | 83.3% | ₹0 cr |
| 01 Sep '26 | 265.00 | 268.50 | 260.00 | 266.95 | −3.55 | −1.31% | 0.00 cr | 264.70 | 88.2% | ₹1 cr |
| 31 Aug '26 | 271.05 | 277.45 | 262.00 | 270.50 | −5.00 | −1.81% | 0.00 cr | 267.67 | 94.6% | ₹1 cr |
| 28 Aug '26 | 280.50 | 280.50 | 275.00 | 275.50 | −4.25 | −1.52% | 0.00 cr | 277.11 | 93.8% | ₹0 cr |
| 27 Aug '26 | 278.00 | 282.50 | 277.00 | 279.75 | +0.50 | +0.18% | 0.00 cr | 280.18 | 100.0% | ₹1 cr |
| 26 Aug '26 | 262.60 | 281.85 | 262.60 | 279.25 | +3.15 | +1.14% | 0.00 cr | 277.50 | 95.2% | ₹0 cr |
| 25 Aug '26 | 276.05 | 278.00 | 276.05 | 276.10 | −1.00 | −0.36% | 0.00 cr | 276.49 | 100.0% | ₹0 cr |
| 24 Aug '26 | 280.00 | 282.00 | 276.05 | 277.10 | −3.15 | −1.12% | 0.00 cr | 279.32 | 75.0% | ₹1 cr |
| 21 Aug '26 | 279.45 | 284.00 | 274.05 | 280.25 | +0.80 | +0.29% | 0.00 cr | 279.75 | 94.2% | ₹1 cr |
| 20 Aug '26 | 280.00 | 280.00 | 273.50 | 279.45 | +1.00 | +0.36% | 0.00 cr | 275.47 | 93.5% | ₹1 cr |
| 19 Aug '26 | 277.00 | 281.25 | 275.10 | 278.45 | −1.55 | −0.55% | 0.00 cr | 278.31 | 100.0% | ₹1 cr |
| 18 Aug '26 | 282.55 | 287.95 | 275.30 | 280.00 | −2.75 | −0.97% | 0.00 cr | 280.50 | 95.2% | ₹0 cr |
| 17 Aug '26 | 277.00 | 283.50 | 274.10 | 282.75 | +8.75 | +3.19% | 0.00 cr | 280.05 | 95.5% | ₹1 cr |
| 14 Aug '26 | 272.00 | 274.95 | 266.55 | 274.00 | +7.50 | +2.81% | 0.00 cr | 272.10 | 100.0% | ₹0 cr |
| 13 Aug '26 | 274.00 | 275.50 | 264.20 | 266.50 | −4.40 | −1.62% | 0.00 cr | 272.58 | 93.1% | ₹1 cr |
| 12 Aug '26 | 258.00 | 270.95 | 251.00 | 270.90 | +11.90 | +4.59% | 0.01 cr | 266.71 | 98.7% | ₹2 cr |
| 11 Aug '26 | 270.00 | 270.15 | 256.50 | 259.00 | −11.00 | −4.07% | 0.01 cr | 260.64 | 90.5% | ₹1 cr |
| 10 Aug '26 | 270.00 | 279.95 | 270.00 | 270.00 | −5.10 | −1.85% | 0.00 cr | 271.18 | 96.3% | ₹1 cr |
| 07 Aug '26 | 275.05 | 275.20 | 274.05 | 275.10 | −0.30 | −0.11% | 0.00 cr | 274.81 | 100.0% | ₹1 cr |
| 06 Aug '26 | 275.20 | 275.40 | 274.95 | 275.40 | −1.65 | −0.60% | 0.00 cr | 275.24 | 100.0% | ₹0 cr |
| 05 Aug '26 | 274.10 | 277.05 | 270.05 | 277.05 | +3.05 | +1.11% | 0.00 cr | 273.62 | 100.0% | ₹1 cr |
| 04 Aug '26 | 275.90 | 275.90 | 274.00 | 274.00 | −5.00 | −1.79% | 0.00 cr | 275.32 | 100.0% | ₹0 cr |
| 03 Aug '26 | 279.50 | 279.50 | 274.00 | 279.00 | +4.95 | +1.81% | 0.00 cr | 277.57 | 97.7% | ₹1 cr |
| 31 Jul '26 | 274.00 | 274.05 | 272.80 | 274.05 | −4.30 | −1.54% | 0.00 cr | 273.32 | 81.8% | ₹0 cr |
| 30 Jul '26 | 284.00 | 284.00 | 278.35 | 278.35 | −5.65 | −1.99% | 0.00 cr | 279.76 | 100.0% | ₹0 cr |
| 29 Jul '26 | 288.00 | 288.00 | 284.00 | 284.00 | +1.00 | +0.35% | 0.00 cr | 286.62 | 100.0% | ₹0 cr |
| 28 Jul '26 | 289.00 | 289.00 | 283.00 | 283.00 | −0.65 | −0.23% | 0.00 cr | 287.38 | 100.0% | ₹1 cr |
| 27 Jul '26 | 283.65 | 283.65 | 283.65 | 283.65 | +5.55 | +2.00% | 0.00 cr | 283.65 | 95.8% | ₹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.
