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 | 261.05 | 269.65 | 258.50 | 262.75 | +1.80 | +0.69% | 0.00 cr | 265.03 | 61.3% | ₹1 cr |
| 03 Sep '26 | 267.05 | 267.95 | 259.85 | 260.95 | −6.10 | −2.28% | 0.00 cr | 262.43 | 49.5% | ₹1 cr |
| 02 Sep '26 | 262.85 | 268.80 | 258.80 | 267.05 | +5.25 | +2.01% | 0.00 cr | 262.10 | 55.3% | ₹0 cr |
| 01 Sep '26 | 270.30 | 275.95 | 256.05 | 261.80 | −9.60 | −3.54% | 0.00 cr | 265.21 | 58.4% | ₹1 cr |
| 31 Aug '26 | 279.00 | 279.00 | 270.00 | 271.40 | −5.85 | −2.11% | 0.00 cr | 271.97 | 66.3% | ₹1 cr |
| 28 Aug '26 | 279.90 | 285.00 | 270.00 | 277.25 | −2.35 | −0.84% | 0.01 cr | 273.84 | 55.9% | ₹1 cr |
| 27 Aug '26 | 283.80 | 284.75 | 278.00 | 279.60 | −1.50 | −0.53% | 0.00 cr | 280.26 | 63.8% | ₹0 cr |
| 26 Aug '26 | 280.30 | 284.00 | 278.20 | 281.10 | +2.00 | +0.72% | 0.00 cr | 280.45 | 54.3% | ₹0 cr |
| 25 Aug '26 | 284.00 | 284.40 | 277.10 | 279.10 | −4.50 | −1.59% | 0.00 cr | 278.96 | 57.2% | ₹1 cr |
| 24 Aug '26 | 291.00 | 291.75 | 279.00 | 283.60 | −2.75 | −0.96% | 0.00 cr | 283.31 | 56.0% | ₹1 cr |
| 21 Aug '26 | 290.00 | 291.95 | 281.00 | 286.35 | −4.55 | −1.56% | 0.00 cr | 284.84 | 53.9% | ₹1 cr |
| 20 Aug '26 | 293.55 | 295.30 | 288.20 | 290.90 | +2.10 | +0.73% | 0.00 cr | 291.90 | 48.0% | ₹1 cr |
| 19 Aug '26 | 280.95 | 294.60 | 277.00 | 288.80 | +10.00 | +3.59% | 0.01 cr | 287.92 | 36.8% | ₹3 cr |
| 18 Aug '26 | 293.00 | 297.15 | 276.00 | 278.80 | −22.30 | −7.41% | 0.04 cr | 281.46 | 47.5% | ₹10 cr |
| 17 Aug '26 | 326.95 | 335.20 | 293.35 | 301.10 | −45.80 | −13.20% | 0.03 cr | 310.37 | 29.9% | ₹10 cr |
| 14 Aug '26 | 326.30 | 350.00 | 323.00 | 346.90 | +20.60 | +6.31% | 0.02 cr | 343.48 | 32.5% | ₹7 cr |
| 13 Aug '26 | 333.00 | 341.90 | 323.00 | 326.30 | −11.20 | −3.32% | 0.00 cr | 332.39 | 58.5% | ₹1 cr |
| 12 Aug '26 | 345.45 | 345.65 | 331.30 | 337.50 | −10.40 | −2.99% | 0.01 cr | 336.48 | 57.1% | ₹2 cr |
| 11 Aug '26 | 345.00 | 350.00 | 338.00 | 347.90 | −1.15 | −0.33% | 0.01 cr | 343.63 | 45.2% | ₹2 cr |
| 10 Aug '26 | 319.00 | 367.90 | 319.00 | 349.05 | +33.90 | +10.76% | 0.13 cr | 353.72 | 10.7% | ₹45 cr |
| 07 Aug '26 | 314.60 | 329.50 | 310.65 | 315.15 | +4.65 | +1.50% | 0.00 cr | 320.70 | 51.8% | ₹2 cr |
| 06 Aug '26 | 320.00 | 324.00 | 307.20 | 310.50 | +8.10 | +2.68% | 0.01 cr | 314.58 | 39.7% | ₹2 cr |
| 05 Aug '26 | 307.90 | 312.60 | 300.10 | 302.40 | −3.30 | −1.08% | 0.00 cr | 302.94 | 75.1% | ₹1 cr |
| 04 Aug '26 | 315.75 | 316.80 | 295.85 | 305.70 | −5.55 | −1.78% | 0.01 cr | 301.76 | 49.0% | ₹2 cr |
| 03 Aug '26 | 298.45 | 322.00 | 298.30 | 311.25 | +12.80 | +4.29% | 0.00 cr | 306.14 | 64.0% | ₹1 cr |
| 31 Jul '26 | 298.20 | 303.85 | 292.00 | 298.45 | +0.35 | +0.12% | 0.00 cr | 298.06 | 49.5% | ₹1 cr |
| 30 Jul '26 | 303.60 | 309.45 | 295.10 | 298.10 | −3.95 | −1.31% | 0.00 cr | 300.74 | 45.0% | ₹0 cr |
| 29 Jul '26 | 302.00 | 311.40 | 294.85 | 302.05 | +3.70 | +1.24% | 0.00 cr | 301.93 | 52.2% | ₹1 cr |
| 28 Jul '26 | 317.10 | 319.35 | 296.80 | 298.35 | −16.80 | −5.33% | 0.00 cr | 304.53 | 65.7% | ₹1 cr |
| 27 Jul '26 | 316.00 | 340.45 | 312.60 | 315.15 | +8.10 | +2.64% | 0.01 cr | 321.96 | 36.7% | ₹2 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.
