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 | 270.80 | 273.90 | 270.00 | 271.05 | +0.15 | +0.06% | 0.04 cr | 271.71 | 28.8% | ₹11 cr |
| 03 Sep '26 | 272.90 | 274.00 | 270.20 | 270.90 | −0.65 | −0.24% | 0.03 cr | 271.97 | 36.8% | ₹9 cr |
| 02 Sep '26 | 274.30 | 275.05 | 270.50 | 271.55 | −6.35 | −2.28% | 0.03 cr | 272.19 | 42.6% | ₹8 cr |
| 01 Sep '26 | 274.55 | 283.10 | 274.45 | 277.90 | +2.00 | +0.72% | 0.08 cr | 279.01 | 23.6% | ₹23 cr |
| 31 Aug '26 | 278.20 | 278.45 | 274.50 | 275.90 | −3.00 | −1.08% | 0.03 cr | 275.65 | 36.8% | ₹8 cr |
| 28 Aug '26 | 279.00 | 282.60 | 278.10 | 278.90 | −0.15 | −0.05% | 0.04 cr | 280.05 | 31.6% | ₹10 cr |
| 27 Aug '26 | 280.55 | 282.30 | 278.50 | 279.05 | −1.85 | −0.66% | 0.03 cr | 280.27 | 41.8% | ₹8 cr |
| 26 Aug '26 | 282.20 | 283.85 | 280.20 | 280.90 | +0.10 | +0.04% | 0.04 cr | 281.62 | 29.2% | ₹12 cr |
| 25 Aug '26 | 282.00 | 287.50 | 278.50 | 280.80 | −1.25 | −0.44% | 0.07 cr | 280.51 | 23.3% | ₹19 cr |
| 24 Aug '26 | 287.10 | 287.50 | 281.00 | 282.05 | −5.20 | −1.81% | 0.06 cr | 283.26 | 34.7% | ₹17 cr |
| 21 Aug '26 | 285.00 | 291.75 | 284.90 | 287.25 | +6.50 | +2.32% | 0.24 cr | 288.05 | 14.0% | ₹70 cr |
| 20 Aug '26 | 285.00 | 285.80 | 280.00 | 280.75 | −6.50 | −2.26% | 0.09 cr | 282.58 | 29.1% | ₹27 cr |
| 19 Aug '26 | 282.65 | 297.60 | 282.15 | 287.25 | +10.10 | +3.64% | 1.23 cr | 289.67 | 8.1% | ₹357 cr |
| 18 Aug '26 | 278.70 | 279.60 | 275.00 | 277.15 | −2.80 | −1.00% | 0.03 cr | 277.05 | 50.6% | ₹9 cr |
| 17 Aug '26 | 280.60 | 282.00 | 278.05 | 279.95 | −2.20 | −0.78% | 0.03 cr | 279.55 | 46.1% | ₹8 cr |
| 14 Aug '26 | 284.00 | 285.80 | 281.70 | 282.15 | −3.05 | −1.07% | 0.02 cr | 282.95 | 47.1% | ₹5 cr |
| 13 Aug '26 | 284.50 | 287.95 | 284.40 | 285.20 | −0.60 | −0.21% | 0.03 cr | 285.63 | 36.7% | ₹9 cr |
| 12 Aug '26 | 287.00 | 287.70 | 284.00 | 285.80 | −1.50 | −0.52% | 0.03 cr | 285.86 | 44.0% | ₹9 cr |
| 11 Aug '26 | 292.00 | 293.35 | 286.60 | 287.30 | −3.55 | −1.22% | 0.04 cr | 289.44 | 41.3% | ₹11 cr |
| 10 Aug '26 | 289.05 | 291.95 | 285.65 | 290.85 | +2.30 | +0.80% | 0.04 cr | 289.53 | 40.0% | ₹12 cr |
| 07 Aug '26 | 288.85 | 291.40 | 287.80 | 288.55 | −2.30 | −0.79% | 0.03 cr | 289.13 | 35.9% | ₹10 cr |
| 06 Aug '26 | 290.75 | 293.80 | 288.10 | 290.85 | +1.25 | +0.43% | 0.05 cr | 290.84 | 25.9% | ₹15 cr |
| 05 Aug '26 | 291.20 | 294.70 | 289.00 | 289.60 | −0.35 | −0.12% | 0.03 cr | 291.25 | 30.8% | ₹10 cr |
| 04 Aug '26 | 291.75 | 294.30 | 289.00 | 289.95 | −2.30 | −0.79% | 0.04 cr | 291.18 | 38.6% | ₹12 cr |
| 03 Aug '26 | 284.30 | 293.70 | 283.15 | 292.25 | +7.75 | +2.72% | 0.11 cr | 289.90 | 35.9% | ₹32 cr |
| 31 Jul '26 | 293.50 | 293.90 | 283.80 | 284.50 | −9.75 | −3.31% | 0.13 cr | 285.14 | 35.2% | ₹36 cr |
| 30 Jul '26 | 293.50 | 296.00 | 290.00 | 294.25 | +0.75 | +0.26% | 0.06 cr | 294.00 | 37.1% | ₹18 cr |
| 29 Jul '26 | 289.45 | 296.55 | 289.45 | 293.50 | +6.95 | +2.43% | 0.08 cr | 293.33 | 25.7% | ₹23 cr |
| 28 Jul '26 | 288.55 | 290.00 | 284.65 | 286.55 | −2.00 | −0.69% | 0.03 cr | 287.05 | 36.4% | ₹9 cr |
| 27 Jul '26 | 288.40 | 291.00 | 287.40 | 288.55 | +3.80 | +1.33% | 0.03 cr | 288.86 | 34.7% | ₹8 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.
