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 | 263.00 | 273.40 | 261.00 | 266.15 | +5.75 | +2.21% | 0.00 cr | 266.73 | 53.7% | ₹1 cr |
| 03 Sep '26 | 263.40 | 264.15 | 259.00 | 260.40 | −0.45 | −0.17% | 0.00 cr | 260.76 | 64.3% | ₹1 cr |
| 02 Sep '26 | 263.00 | 265.00 | 260.05 | 260.85 | −5.10 | −1.92% | 0.00 cr | 261.79 | 64.2% | ₹0 cr |
| 01 Sep '26 | 267.05 | 272.00 | 262.55 | 265.95 | +0.85 | +0.32% | 0.00 cr | 265.58 | 66.1% | ₹1 cr |
| 31 Aug '26 | 276.65 | 276.65 | 262.45 | 265.10 | −11.55 | −4.17% | 0.00 cr | 267.56 | 61.3% | ₹1 cr |
| 28 Aug '26 | 275.50 | 279.80 | 270.00 | 276.65 | +1.65 | +0.60% | 0.00 cr | 274.28 | 51.5% | ₹1 cr |
| 27 Aug '26 | 260.75 | 281.00 | 257.00 | 275.00 | +12.75 | +4.86% | 0.04 cr | 274.89 | 51.9% | ₹11 cr |
| 26 Aug '26 | 262.15 | 269.00 | 260.00 | 262.25 | +0.45 | +0.17% | 0.00 cr | 262.44 | 50.5% | ₹1 cr |
| 25 Aug '26 | 261.00 | 263.85 | 259.50 | 261.80 | +0.20 | +0.08% | 0.00 cr | 261.13 | 63.8% | ₹1 cr |
| 24 Aug '26 | 269.20 | 272.00 | 260.00 | 261.60 | −6.10 | −2.28% | 0.00 cr | 264.30 | 54.4% | ₹1 cr |
| 21 Aug '26 | 262.10 | 273.00 | 260.60 | 267.70 | +5.60 | +2.14% | 0.03 cr | 266.20 | 89.8% | ₹8 cr |
| 20 Aug '26 | 267.50 | 274.00 | 260.65 | 262.10 | −5.40 | −2.02% | 0.00 cr | 267.44 | 54.9% | ₹1 cr |
| 19 Aug '26 | 255.00 | 268.95 | 255.00 | 267.50 | +14.55 | +5.75% | 0.01 cr | 262.75 | 42.0% | ₹2 cr |
| 18 Aug '26 | 257.65 | 264.00 | 246.40 | 252.95 | −5.95 | −2.30% | 0.01 cr | 251.20 | 52.2% | ₹4 cr |
| 17 Aug '26 | 264.00 | 267.05 | 254.55 | 258.90 | −10.80 | −4.00% | 0.01 cr | 260.03 | 55.5% | ₹2 cr |
| 14 Aug '26 | 263.10 | 285.55 | 252.30 | 269.70 | −7.90 | −2.85% | 0.02 cr | 270.23 | 57.1% | ₹6 cr |
| 13 Aug '26 | 265.00 | 280.00 | 265.00 | 277.60 | +5.50 | +2.02% | 0.00 cr | 276.00 | 56.4% | ₹1 cr |
| 12 Aug '26 | 273.85 | 276.35 | 265.00 | 272.10 | −1.75 | −0.64% | 0.01 cr | 269.39 | 52.5% | ₹1 cr |
| 11 Aug '26 | 277.70 | 281.65 | 273.00 | 273.85 | −1.80 | −0.65% | 0.00 cr | 277.02 | 56.3% | ₹1 cr |
| 10 Aug '26 | 275.45 | 283.20 | 272.60 | 275.65 | +0.25 | +0.09% | 0.00 cr | 277.92 | 48.9% | ₹1 cr |
| 07 Aug '26 | 287.25 | 291.00 | 272.10 | 275.40 | −11.85 | −4.13% | 0.01 cr | 279.38 | 60.4% | ₹3 cr |
| 06 Aug '26 | 281.05 | 291.40 | 280.00 | 287.25 | +5.70 | +2.02% | 0.00 cr | 286.30 | 55.6% | ₹1 cr |
| 05 Aug '26 | 295.80 | 295.80 | 278.80 | 281.55 | −5.70 | −1.98% | 0.01 cr | 285.20 | 67.4% | ₹2 cr |
| 04 Aug '26 | 295.05 | 297.90 | 285.00 | 287.25 | −6.35 | −2.16% | 0.00 cr | 292.92 | 61.4% | ₹1 cr |
| 03 Aug '26 | 298.90 | 298.90 | 290.45 | 293.60 | −2.31 | −0.78% | 0.00 cr | 293.32 | 55.4% | ₹1 cr |
| 31 Jul '26 | 289.80 | 299.90 | 282.00 | 295.91 | +10.73 | +3.76% | 0.01 cr | 291.77 | 52.2% | ₹2 cr |
| 30 Jul '26 | 292.80 | 292.80 | 281.00 | 285.18 | −3.53 | −1.22% | 0.00 cr | 284.60 | 55.5% | ₹1 cr |
| 29 Jul '26 | 287.59 | 291.80 | 285.00 | 288.71 | +3.41 | +1.20% | 0.00 cr | 288.17 | 59.6% | ₹1 cr |
| 28 Jul '26 | 298.00 | 304.90 | 284.33 | 285.30 | −15.77 | −5.24% | 0.01 cr | 290.82 | 61.7% | ₹4 cr |
| 27 Jul '26 | 290.00 | 313.00 | 286.50 | 301.07 | +15.99 | +5.61% | 0.03 cr | 304.87 | 37.8% | ₹9 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.
