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 | 277.00 | 277.10 | 272.05 | 273.05 | −1.85 | −0.67% | 0.07 cr | 273.76 | 54.1% | ₹20 cr |
| 03 Sep '26 | 276.90 | 281.35 | 273.60 | 274.90 | −0.60 | −0.22% | 0.10 cr | 276.30 | 48.4% | ₹28 cr |
| 02 Sep '26 | 274.00 | 278.90 | 271.10 | 275.50 | +1.20 | +0.44% | 0.19 cr | 276.08 | 37.7% | ₹52 cr |
| 01 Sep '26 | 271.75 | 276.00 | 267.90 | 274.30 | +6.90 | +2.58% | 0.21 cr | 273.07 | 41.1% | ₹57 cr |
| 31 Aug '26 | 270.60 | 272.25 | 266.05 | 267.40 | −3.20 | −1.18% | 0.21 cr | 268.17 | 48.8% | ₹55 cr |
| 28 Aug '26 | 268.90 | 272.05 | 268.40 | 270.60 | +1.80 | +0.67% | 0.09 cr | 269.77 | 55.6% | ₹25 cr |
| 27 Aug '26 | 272.70 | 272.70 | 268.00 | 268.80 | −2.60 | −0.96% | 0.07 cr | 269.30 | 56.2% | ₹18 cr |
| 26 Aug '26 | 272.00 | 274.20 | 270.15 | 271.40 | +0.10 | +0.04% | 0.06 cr | 272.00 | 46.1% | ₹18 cr |
| 25 Aug '26 | 274.75 | 275.00 | 270.35 | 271.30 | −1.80 | −0.66% | 0.06 cr | 272.08 | 50.0% | ₹17 cr |
| 24 Aug '26 | 270.30 | 276.80 | 270.30 | 273.10 | +3.30 | +1.22% | 0.19 cr | 274.52 | 46.2% | ₹51 cr |
| 21 Aug '26 | 272.80 | 274.80 | 269.00 | 269.80 | −2.25 | −0.83% | 0.10 cr | 271.77 | 50.2% | ₹28 cr |
| 20 Aug '26 | 267.45 | 273.50 | 267.10 | 272.05 | +4.00 | +1.49% | 0.15 cr | 271.39 | 52.2% | ₹40 cr |
| 19 Aug '26 | 276.00 | 276.55 | 263.30 | 268.05 | −8.60 | −3.11% | 0.22 cr | 270.41 | 69.2% | ₹59 cr |
| 18 Aug '26 | 277.20 | 278.70 | 274.30 | 276.65 | −1.00 | −0.36% | 0.09 cr | 276.45 | 45.7% | ₹24 cr |
| 17 Aug '26 | 276.00 | 278.90 | 270.65 | 277.65 | +2.25 | +0.82% | 0.14 cr | 274.52 | 46.7% | ₹38 cr |
| 14 Aug '26 | 274.80 | 277.30 | 271.65 | 275.40 | +1.05 | +0.38% | 0.13 cr | 274.49 | 53.7% | ₹37 cr |
| 13 Aug '26 | 275.05 | 277.90 | 272.95 | 274.35 | −2.40 | −0.87% | 0.20 cr | 275.12 | 51.8% | ₹55 cr |
| 12 Aug '26 | 286.95 | 286.95 | 274.50 | 276.75 | −9.30 | −3.25% | 0.30 cr | 279.29 | 60.2% | ₹83 cr |
| 11 Aug '26 | 286.05 | 287.85 | 280.20 | 286.05 | +0.70 | +0.25% | 0.24 cr | 284.16 | 46.8% | ₹69 cr |
| 10 Aug '26 | 289.10 | 291.30 | 282.25 | 285.35 | −19.05 | −6.26% | 0.84 cr | 286.73 | 47.0% | ₹242 cr |
| 07 Aug '26 | 305.20 | 307.70 | 301.00 | 304.40 | +0.40 | +0.13% | 0.15 cr | 304.47 | 55.1% | ₹47 cr |
| 06 Aug '26 | 304.80 | 306.00 | 300.90 | 304.00 | +0.70 | +0.23% | 0.15 cr | 303.97 | 53.1% | ₹46 cr |
| 05 Aug '26 | 303.90 | 307.25 | 300.70 | 303.30 | +2.60 | +0.86% | 0.21 cr | 303.26 | 52.5% | ₹62 cr |
| 04 Aug '26 | 298.05 | 303.00 | 295.95 | 300.70 | +2.65 | +0.89% | 0.15 cr | 300.93 | 48.6% | ₹44 cr |
| 03 Aug '26 | 299.80 | 301.30 | 296.60 | 298.05 | +0.15 | +0.05% | 0.14 cr | 299.31 | 49.5% | ₹42 cr |
| 31 Jul '26 | 293.90 | 298.50 | 292.00 | 297.90 | +6.00 | +2.06% | 0.14 cr | 295.67 | 54.9% | ₹41 cr |
| 30 Jul '26 | 296.90 | 297.05 | 291.00 | 291.90 | −5.00 | −1.68% | 0.25 cr | 294.04 | 54.8% | ₹72 cr |
| 29 Jul '26 | 302.00 | 304.20 | 296.20 | 296.90 | −2.15 | −0.72% | 0.26 cr | 300.02 | 56.4% | ₹78 cr |
| 28 Jul '26 | 297.80 | 300.65 | 294.60 | 299.05 | +0.60 | +0.20% | 0.23 cr | 298.56 | 60.3% | ₹69 cr |
| 27 Jul '26 | 295.00 | 299.75 | 292.80 | 298.45 | +5.65 | +1.93% | 0.20 cr | 296.60 | 56.7% | ₹60 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.
