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 | 273.90 | 279.35 | 271.80 | 276.45 | +3.25 | +1.19% | 0.00 cr | 274.61 | 48.5% | ₹1 cr |
| 03 Sep '26 | 271.50 | 275.65 | 271.05 | 273.20 | +2.40 | +0.89% | 0.00 cr | 273.18 | 45.4% | ₹1 cr |
| 02 Sep '26 | 269.15 | 274.45 | 268.00 | 270.80 | +1.20 | +0.45% | 0.00 cr | 270.51 | 55.7% | ₹1 cr |
| 01 Sep '26 | 270.30 | 281.80 | 268.65 | 269.60 | −2.10 | −0.77% | 0.01 cr | 274.02 | 56.2% | ₹3 cr |
| 31 Aug '26 | 270.00 | 279.90 | 267.00 | 271.70 | −1.25 | −0.46% | 0.01 cr | 272.93 | 50.3% | ₹3 cr |
| 28 Aug '26 | 270.30 | 280.00 | 270.30 | 272.95 | +2.10 | +0.78% | 0.01 cr | 275.48 | 53.8% | ₹2 cr |
| 27 Aug '26 | 275.90 | 284.00 | 269.25 | 270.85 | −5.05 | −1.83% | 0.00 cr | 273.56 | 52.3% | ₹1 cr |
| 26 Aug '26 | 284.50 | 286.00 | 274.50 | 275.90 | −5.65 | −2.01% | 0.01 cr | 279.12 | 56.3% | ₹2 cr |
| 25 Aug '26 | 285.00 | 297.00 | 279.00 | 281.55 | −4.05 | −1.42% | 0.02 cr | 288.95 | 47.3% | ₹6 cr |
| 24 Aug '26 | 275.65 | 295.00 | 275.65 | 285.60 | +6.30 | +2.26% | 0.03 cr | 289.66 | 49.4% | ₹10 cr |
| 21 Aug '26 | 285.95 | 285.95 | 272.80 | 279.30 | −5.85 | −2.05% | 0.02 cr | 279.41 | 53.0% | ₹5 cr |
| 20 Aug '26 | 268.90 | 287.90 | 261.85 | 285.15 | +23.05 | +8.79% | 0.05 cr | 280.25 | 48.9% | ₹14 cr |
| 19 Aug '26 | 263.50 | 270.00 | 261.00 | 262.10 | +1.65 | +0.63% | 0.00 cr | 265.54 | 59.0% | ₹1 cr |
| 18 Aug '26 | 259.95 | 269.00 | 257.05 | 260.45 | +4.00 | +1.56% | 0.01 cr | 263.25 | 50.3% | ₹3 cr |
| 17 Aug '26 | 259.95 | 260.80 | 253.10 | 256.45 | −1.35 | −0.52% | 0.00 cr | 256.34 | 52.7% | ₹1 cr |
| 14 Aug '26 | 255.00 | 259.00 | 252.40 | 257.80 | −1.25 | −0.48% | 0.00 cr | 255.86 | 68.7% | ₹1 cr |
| 13 Aug '26 | 268.00 | 274.90 | 257.00 | 259.05 | −6.90 | −2.59% | 0.01 cr | 265.71 | 25.0% | ₹3 cr |
| 12 Aug '26 | 257.00 | 267.45 | 256.55 | 265.95 | +7.65 | +2.96% | 0.00 cr | 263.85 | 67.5% | ₹1 cr |
| 11 Aug '26 | 258.05 | 262.85 | 257.50 | 258.30 | −3.10 | −1.19% | 0.00 cr | 259.34 | 67.6% | ₹0 cr |
| 10 Aug '26 | 258.50 | 263.65 | 258.50 | 261.40 | +2.05 | +0.79% | 0.00 cr | 261.77 | 63.2% | ₹0 cr |
| 07 Aug '26 | 258.60 | 263.10 | 257.40 | 259.35 | −2.80 | −1.07% | 0.00 cr | 259.82 | 55.4% | ₹0 cr |
| 06 Aug '26 | 265.00 | 266.00 | 260.20 | 262.15 | +1.45 | +0.56% | 0.00 cr | 263.65 | 76.6% | ₹0 cr |
| 05 Aug '26 | 263.65 | 265.00 | 258.25 | 260.70 | −2.95 | −1.12% | 0.00 cr | 262.76 | 54.9% | ₹0 cr |
| 04 Aug '26 | 260.60 | 265.00 | 259.30 | 263.65 | +4.30 | +1.66% | 0.00 cr | 262.72 | 59.8% | ₹0 cr |
| 03 Aug '26 | 263.00 | 264.85 | 258.65 | 259.35 | +0.55 | +0.21% | 0.00 cr | 261.19 | 68.5% | ₹0 cr |
| 31 Jul '26 | 262.30 | 262.30 | 257.30 | 258.80 | −3.50 | −1.33% | 0.00 cr | 259.16 | 67.7% | ₹0 cr |
| 30 Jul '26 | 260.85 | 264.00 | 259.10 | 262.30 | +2.15 | +0.83% | 0.00 cr | 261.44 | 77.5% | ₹0 cr |
| 29 Jul '26 | 254.95 | 265.00 | 254.00 | 260.15 | +10.00 | +4.00% | 0.01 cr | 260.22 | 49.9% | ₹1 cr |
| 28 Jul '26 | 253.30 | 259.65 | 249.05 | 250.15 | −5.45 | −2.13% | 0.00 cr | 251.25 | 63.7% | ₹1 cr |
| 27 Jul '26 | 257.95 | 261.80 | 252.10 | 255.60 | −1.40 | −0.54% | 0.00 cr | 257.22 | 56.6% | ₹0 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.
