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 | 272.00 | 274.50 | 268.85 | 272.10 | +1.60 | +0.59% | 0.60 cr | 271.61 | 46.9% | ₹163 cr |
| 03 Sep '26 | 272.00 | 274.75 | 268.00 | 270.50 | −0.20 | −0.07% | 0.59 cr | 270.44 | 49.5% | ₹161 cr |
| 02 Sep '26 | 272.00 | 272.00 | 267.75 | 270.70 | −3.30 | −1.20% | 0.76 cr | 269.38 | 48.9% | ₹204 cr |
| 01 Sep '26 | 280.00 | 281.95 | 272.75 | 274.00 | −4.20 | −1.51% | 0.68 cr | 277.44 | 41.6% | ₹188 cr |
| 31 Aug '26 | 284.00 | 284.00 | 276.50 | 278.20 | −9.75 | −3.39% | 1.67 cr | 278.79 | 52.1% | ₹465 cr |
| 28 Aug '26 | 283.70 | 289.50 | 282.40 | 287.95 | +6.95 | +2.47% | 1.94 cr | 287.06 | 48.1% | ₹558 cr |
| 27 Aug '26 | 289.00 | 291.00 | 279.20 | 281.00 | −5.50 | −1.92% | 1.34 cr | 283.08 | 41.7% | ₹381 cr |
| 26 Aug '26 | 275.50 | 287.00 | 273.25 | 286.50 | +11.50 | +4.18% | 2.42 cr | 282.56 | 52.8% | ₹683 cr |
| 25 Aug '26 | 276.00 | 276.80 | 273.00 | 275.00 | −2.00 | −0.72% | 0.80 cr | 274.89 | 38.0% | ₹219 cr |
| 24 Aug '26 | 280.05 | 281.45 | 272.40 | 277.00 | −2.00 | −0.72% | 1.89 cr | 276.23 | 35.6% | ₹523 cr |
| 21 Aug '26 | 270.30 | 279.70 | 269.00 | 279.00 | +11.00 | +4.10% | 2.31 cr | 275.60 | 50.0% | ₹636 cr |
| 20 Aug '26 | 265.20 | 271.95 | 265.20 | 268.00 | +5.40 | +2.06% | 0.96 cr | 269.00 | 46.6% | ₹257 cr |
| 19 Aug '26 | 264.00 | 264.70 | 261.35 | 262.60 | −1.40 | −0.53% | 0.83 cr | 262.22 | 56.0% | ₹218 cr |
| 18 Aug '26 | 268.90 | 270.50 | 264.00 | 264.00 | −5.70 | −2.11% | 0.98 cr | 266.31 | 52.9% | ₹260 cr |
| 17 Aug '26 | 268.00 | 270.65 | 267.05 | 269.70 | +2.20 | +0.82% | 0.66 cr | 269.28 | 40.9% | ₹179 cr |
| 14 Aug '26 | 270.00 | 271.10 | 266.55 | 267.50 | −3.60 | −1.33% | 1.06 cr | 268.47 | 47.4% | ₹285 cr |
| 13 Aug '26 | 276.20 | 276.90 | 268.75 | 271.10 | −4.70 | −1.70% | 0.89 cr | 272.01 | 44.5% | ₹242 cr |
| 12 Aug '26 | 276.25 | 281.00 | 273.00 | 275.80 | +0.80 | +0.29% | 1.06 cr | 276.03 | 49.5% | ₹292 cr |
| 11 Aug '26 | 284.90 | 286.40 | 275.00 | 275.00 | −8.65 | −3.05% | 1.35 cr | 280.80 | 47.6% | ₹378 cr |
| 10 Aug '26 | 280.00 | 285.80 | 277.20 | 283.65 | +4.80 | +1.72% | 2.64 cr | 283.72 | 41.4% | ₹749 cr |
| 07 Aug '26 | 273.95 | 278.85 | 271.85 | 278.85 | +3.85 | +1.40% | 1.03 cr | 275.06 | 51.5% | ₹283 cr |
| 06 Aug '26 | 280.95 | 282.35 | 273.60 | 275.00 | −2.00 | −0.72% | 1.85 cr | 277.09 | 45.1% | ₹513 cr |
| 05 Aug '26 | 270.00 | 277.20 | 267.60 | 277.00 | +8.00 | +2.97% | 1.74 cr | 271.70 | 57.4% | ₹472 cr |
| 04 Aug '26 | 268.00 | 271.90 | 266.05 | 269.00 | +1.75 | +0.65% | 1.41 cr | 268.88 | 53.4% | ₹379 cr |
| 03 Aug '26 | 267.90 | 268.80 | 264.50 | 267.25 | +3.00 | +1.14% | 0.67 cr | 266.51 | 48.6% | ₹179 cr |
| 31 Jul '26 | 268.80 | 269.00 | 263.00 | 264.25 | −3.25 | −1.21% | 1.54 cr | 265.66 | 48.4% | ₹410 cr |
| 30 Jul '26 | 265.40 | 269.70 | 263.25 | 267.50 | +3.00 | +1.13% | 0.94 cr | 266.16 | 40.8% | ₹251 cr |
| 29 Jul '26 | 260.15 | 265.50 | 260.10 | 264.50 | +5.15 | +1.99% | 0.48 cr | 263.31 | 44.3% | ₹126 cr |
| 28 Jul '26 | 264.65 | 266.00 | 259.00 | 259.35 | −5.30 | −2.00% | 0.60 cr | 261.17 | 49.6% | ₹156 cr |
| 27 Jul '26 | 267.05 | 268.10 | 264.00 | 264.65 | +0.00 | +0.00% | 0.71 cr | 265.99 | 50.3% | ₹188 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.
