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 | 269.30 | 284.40 | 269.30 | 276.10 | +6.80 | +2.53% | 18.44 cr | 277.27 | 80.7% | ₹5,112 cr |
| 03 Sep '26 | 265.35 | 275.25 | 261.35 | 269.30 | +1.60 | +0.60% | 5.63 cr | 269.20 | 62.3% | ₹1,516 cr |
| 02 Sep '26 | 270.00 | 270.10 | 264.55 | 267.70 | −7.30 | −2.65% | 1.70 cr | 266.82 | 40.0% | ₹453 cr |
| 01 Sep '26 | 279.85 | 281.30 | 275.00 | 275.00 | −6.90 | −2.45% | 0.54 cr | 277.89 | 45.1% | ₹149 cr |
| 31 Aug '26 | 280.95 | 281.90 | 276.15 | 281.90 | +1.40 | +0.50% | 1.61 cr | 279.57 | 58.4% | ₹451 cr |
| 28 Aug '26 | 284.70 | 284.70 | 280.10 | 280.50 | −4.20 | −1.48% | 0.48 cr | 282.61 | 43.3% | ₹136 cr |
| 27 Aug '26 | 288.80 | 289.90 | 282.20 | 284.70 | −1.85 | −0.65% | 0.92 cr | 285.17 | 48.2% | ₹261 cr |
| 26 Aug '26 | 289.50 | 293.00 | 286.55 | 286.55 | −0.85 | −0.30% | 1.05 cr | 290.01 | 43.8% | ₹306 cr |
| 25 Aug '26 | 282.80 | 291.00 | 282.00 | 287.40 | +3.15 | +1.11% | 2.00 cr | 287.64 | 31.4% | ₹576 cr |
| 24 Aug '26 | 283.00 | 284.80 | 281.25 | 284.25 | +1.75 | +0.62% | 0.85 cr | 283.31 | 46.7% | ₹241 cr |
| 21 Aug '26 | 280.75 | 285.35 | 276.30 | 282.50 | +3.50 | +1.25% | 1.22 cr | 281.34 | 40.7% | ₹343 cr |
| 20 Aug '26 | 275.10 | 285.40 | 273.75 | 279.00 | +6.60 | +2.42% | 1.82 cr | 280.74 | 37.5% | ₹512 cr |
| 19 Aug '26 | 277.15 | 277.60 | 269.75 | 272.40 | −1.60 | −0.58% | 1.90 cr | 273.20 | 45.5% | ₹520 cr |
| 18 Aug '26 | 277.80 | 277.80 | 272.00 | 274.00 | −4.80 | −1.72% | 0.83 cr | 274.29 | 35.1% | ₹229 cr |
| 17 Aug '26 | 277.00 | 278.80 | 273.65 | 278.80 | +2.50 | +0.90% | 0.42 cr | 276.17 | 30.6% | ₹116 cr |
| 14 Aug '26 | 279.00 | 282.75 | 274.30 | 276.30 | −3.50 | −1.25% | 0.81 cr | 277.73 | 34.1% | ₹225 cr |
| 13 Aug '26 | 279.50 | 283.40 | 278.60 | 279.80 | +0.45 | +0.16% | 0.66 cr | 280.41 | 34.5% | ₹184 cr |
| 12 Aug '26 | 282.00 | 282.00 | 276.00 | 279.35 | −1.15 | −0.41% | 0.70 cr | 278.29 | 33.7% | ₹195 cr |
| 11 Aug '26 | 279.00 | 281.30 | 273.10 | 280.50 | +1.50 | +0.54% | 1.21 cr | 276.92 | 34.9% | ₹336 cr |
| 10 Aug '26 | 280.75 | 284.00 | 275.00 | 279.00 | −1.75 | −0.62% | 1.07 cr | 279.95 | 32.4% | ₹299 cr |
| 07 Aug '26 | 288.90 | 288.95 | 278.25 | 280.75 | −7.90 | −2.74% | 2.63 cr | 282.01 | 50.2% | ₹742 cr |
| 06 Aug '26 | 290.30 | 305.00 | 285.00 | 288.65 | −1.25 | −0.43% | 5.14 cr | 296.11 | 27.1% | ₹1,522 cr |
| 05 Aug '26 | 293.00 | 293.45 | 286.60 | 289.90 | −1.10 | −0.38% | 0.91 cr | 290.57 | 27.8% | ₹264 cr |
| 04 Aug '26 | 286.35 | 293.85 | 285.40 | 291.00 | +3.00 | +1.04% | 1.43 cr | 289.73 | 30.6% | ₹414 cr |
| 03 Aug '26 | 284.80 | 288.90 | 277.10 | 288.00 | +3.14 | +1.10% | 2.08 cr | 283.98 | 23.1% | ₹590 cr |
| 31 Jul '26 | 290.00 | 294.59 | 280.20 | 284.86 | −11.05 | −3.73% | 4.68 cr | 288.07 | 31.7% | ₹1,349 cr |
| 30 Jul '26 | 285.99 | 298.85 | 281.23 | 295.91 | +8.57 | +2.98% | 4.22 cr | 290.72 | 35.0% | ₹1,227 cr |
| 29 Jul '26 | 272.00 | 290.88 | 271.99 | 287.34 | +18.87 | +7.03% | 7.33 cr | 285.94 | 38.1% | ₹2,096 cr |
| 28 Jul '26 | 257.90 | 273.00 | 256.35 | 268.47 | +10.49 | +4.07% | 3.56 cr | 266.58 | 27.8% | ₹950 cr |
| 27 Jul '26 | 254.24 | 264.50 | 252.96 | 257.98 | +6.56 | +2.61% | 2.39 cr | 259.96 | 46.4% | ₹622 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.
