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 | 266.90 | 267.50 | 265.05 | 266.00 | +0.40 | +0.15% | 0.80 cr | 266.17 | 54.8% | ₹212 cr |
| 03 Sep '26 | 269.90 | 270.75 | 265.60 | 265.60 | −1.20 | −0.45% | 0.98 cr | 268.05 | 54.7% | ₹263 cr |
| 02 Sep '26 | 264.00 | 268.35 | 262.40 | 266.80 | +2.25 | +0.85% | 0.91 cr | 266.29 | 58.9% | ₹241 cr |
| 01 Sep '26 | 263.30 | 264.55 | 261.70 | 264.55 | +1.00 | +0.38% | 0.85 cr | 263.04 | 54.0% | ₹224 cr |
| 31 Aug '26 | 266.05 | 266.05 | 263.15 | 263.55 | −2.50 | −0.94% | 1.16 cr | 264.25 | 64.1% | ₹305 cr |
| 28 Aug '26 | 266.05 | 267.35 | 265.05 | 266.05 | +1.15 | +0.43% | 0.51 cr | 266.43 | 55.4% | ₹136 cr |
| 27 Aug '26 | 264.80 | 266.30 | 262.30 | 264.90 | −0.30 | −0.11% | 0.71 cr | 264.15 | 54.0% | ₹188 cr |
| 26 Aug '26 | 270.10 | 271.15 | 265.20 | 265.20 | −5.80 | −2.14% | 0.53 cr | 268.04 | 57.2% | ₹142 cr |
| 25 Aug '26 | 271.40 | 271.70 | 268.35 | 271.00 | −0.40 | −0.15% | 0.54 cr | 269.72 | 55.5% | ₹147 cr |
| 24 Aug '26 | 274.00 | 274.35 | 268.30 | 271.40 | −1.00 | −0.37% | 0.76 cr | 270.40 | 48.7% | ₹207 cr |
| 21 Aug '26 | 264.60 | 275.95 | 264.20 | 272.40 | +7.60 | +2.87% | 1.80 cr | 271.83 | 37.4% | ₹490 cr |
| 20 Aug '26 | 264.00 | 267.10 | 262.80 | 264.80 | +1.30 | +0.49% | 0.70 cr | 265.43 | 61.6% | ₹187 cr |
| 19 Aug '26 | 267.05 | 267.50 | 262.05 | 263.50 | −4.50 | −1.68% | 0.97 cr | 263.73 | 62.2% | ₹255 cr |
| 18 Aug '26 | 266.20 | 268.95 | 266.05 | 268.00 | +1.85 | +0.70% | 0.68 cr | 267.51 | 68.6% | ₹182 cr |
| 17 Aug '26 | 266.05 | 268.00 | 265.25 | 266.15 | +0.10 | +0.04% | 0.66 cr | 266.75 | 64.2% | ₹177 cr |
| 14 Aug '26 | 267.00 | 268.20 | 265.75 | 266.05 | −0.55 | −0.21% | 0.68 cr | 266.89 | 59.9% | ₹180 cr |
| 13 Aug '26 | 269.00 | 269.00 | 266.05 | 266.60 | −2.85 | −1.06% | 0.97 cr | 267.19 | 62.6% | ₹260 cr |
| 12 Aug '26 | 267.95 | 270.00 | 266.30 | 269.45 | +1.50 | +0.56% | 0.67 cr | 268.08 | 62.7% | ₹180 cr |
| 11 Aug '26 | 270.00 | 270.80 | 266.65 | 267.95 | −2.15 | −0.80% | 0.76 cr | 267.88 | 61.7% | ₹202 cr |
| 10 Aug '26 | 271.50 | 271.60 | 268.80 | 270.10 | −1.50 | −0.55% | 0.83 cr | 270.34 | 63.7% | ₹225 cr |
| 07 Aug '26 | 268.65 | 272.85 | 268.35 | 271.60 | +0.85 | +0.31% | 0.78 cr | 270.95 | 63.6% | ₹211 cr |
| 06 Aug '26 | 279.75 | 281.00 | 269.65 | 270.75 | −11.00 | −3.90% | 1.83 cr | 272.36 | 49.4% | ₹497 cr |
| 05 Aug '26 | 284.00 | 285.20 | 281.25 | 281.75 | −1.65 | −0.58% | 0.75 cr | 282.70 | 66.7% | ₹213 cr |
| 04 Aug '26 | 294.10 | 294.10 | 281.70 | 283.40 | −3.60 | −1.25% | 0.77 cr | 284.87 | 42.7% | ₹218 cr |
| 03 Aug '26 | 285.00 | 287.00 | 283.90 | 287.00 | +2.75 | +0.97% | 0.87 cr | 285.03 | 72.5% | ₹249 cr |
| 31 Jul '26 | 286.30 | 287.40 | 283.00 | 284.25 | −1.45 | −0.51% | 0.78 cr | 284.14 | 68.6% | ₹222 cr |
| 30 Jul '26 | 283.40 | 287.10 | 283.00 | 285.70 | +2.85 | +1.01% | 0.79 cr | 285.32 | 62.9% | ₹226 cr |
| 29 Jul '26 | 284.00 | 284.75 | 281.05 | 282.85 | −2.45 | −0.86% | 1.24 cr | 282.65 | 65.9% | ₹350 cr |
| 28 Jul '26 | 287.30 | 288.00 | 283.10 | 285.30 | −3.55 | −1.23% | 0.71 cr | 285.30 | 54.0% | ₹203 cr |
| 27 Jul '26 | 288.30 | 290.55 | 286.55 | 288.85 | +0.65 | +0.23% | 1.21 cr | 288.81 | 74.2% | ₹351 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.
