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 | 286.50 | 294.10 | 283.10 | 284.50 | −2.35 | −0.82% | 0.08 cr | 287.85 | 42.0% | ₹23 cr |
| 03 Sep '26 | 288.00 | 298.70 | 283.15 | 286.85 | +0.55 | +0.19% | 0.19 cr | 291.47 | 33.0% | ₹56 cr |
| 02 Sep '26 | 268.45 | 288.30 | 266.30 | 286.30 | +16.20 | +6.00% | 0.31 cr | 281.60 | 30.8% | ₹88 cr |
| 01 Sep '26 | 267.90 | 272.00 | 260.70 | 270.10 | +1.35 | +0.50% | 0.07 cr | 266.19 | 39.8% | ₹19 cr |
| 31 Aug '26 | 265.95 | 272.70 | 261.65 | 268.75 | −1.15 | −0.43% | 0.07 cr | 268.07 | 37.6% | ₹19 cr |
| 28 Aug '26 | 267.00 | 272.45 | 262.00 | 269.90 | +6.40 | +2.43% | 0.06 cr | 268.93 | 42.3% | ₹16 cr |
| 27 Aug '26 | 264.15 | 267.20 | 258.30 | 263.50 | −0.65 | −0.25% | 0.09 cr | 262.46 | 42.0% | ₹22 cr |
| 26 Aug '26 | 268.45 | 269.80 | 263.10 | 264.15 | −3.55 | −1.33% | 0.03 cr | 266.16 | 53.5% | ₹8 cr |
| 25 Aug '26 | 273.00 | 273.05 | 266.10 | 267.70 | −2.60 | −0.96% | 0.04 cr | 268.63 | 42.5% | ₹9 cr |
| 24 Aug '26 | 278.90 | 282.80 | 269.05 | 270.30 | −6.00 | −2.17% | 0.07 cr | 275.07 | 37.5% | ₹19 cr |
| 21 Aug '26 | 268.70 | 277.85 | 266.75 | 276.30 | +9.70 | +3.64% | 0.09 cr | 274.57 | 35.5% | ₹23 cr |
| 20 Aug '26 | 273.90 | 274.50 | 265.05 | 266.60 | −3.55 | −1.31% | 0.04 cr | 269.60 | 41.2% | ₹10 cr |
| 19 Aug '26 | 277.80 | 277.80 | 268.10 | 270.15 | −4.65 | −1.69% | 0.04 cr | 272.79 | 44.8% | ₹10 cr |
| 18 Aug '26 | 267.10 | 280.00 | 267.10 | 274.80 | +5.30 | +1.97% | 0.09 cr | 275.21 | 31.8% | ₹24 cr |
| 17 Aug '26 | 269.10 | 272.25 | 262.95 | 269.50 | +0.40 | +0.15% | 0.07 cr | 267.36 | 39.3% | ₹18 cr |
| 14 Aug '26 | 273.00 | 274.70 | 267.80 | 269.10 | −2.40 | −0.88% | 0.04 cr | 271.35 | 40.9% | ₹11 cr |
| 13 Aug '26 | 276.45 | 278.90 | 268.05 | 271.50 | −2.05 | −0.75% | 0.04 cr | 273.09 | 37.3% | ₹11 cr |
| 12 Aug '26 | 280.20 | 280.25 | 272.80 | 273.55 | −7.00 | −2.50% | 0.04 cr | 276.15 | 48.2% | ₹12 cr |
| 11 Aug '26 | 276.45 | 283.95 | 271.40 | 280.55 | +4.00 | +1.45% | 0.12 cr | 278.46 | 32.3% | ₹34 cr |
| 10 Aug '26 | 290.00 | 290.00 | 272.40 | 276.55 | −8.75 | −3.07% | 0.09 cr | 280.93 | 50.6% | ₹26 cr |
| 07 Aug '26 | 287.05 | 294.95 | 282.20 | 285.30 | −3.40 | −1.18% | 0.08 cr | 287.49 | 35.7% | ₹23 cr |
| 06 Aug '26 | 280.95 | 299.95 | 277.95 | 288.70 | +4.85 | +1.71% | 0.34 cr | 291.91 | 21.6% | ₹99 cr |
| 05 Aug '26 | 298.15 | 299.45 | 280.60 | 283.85 | −12.30 | −4.15% | 0.13 cr | 289.30 | 44.0% | ₹39 cr |
| 04 Aug '26 | 304.00 | 306.55 | 293.50 | 296.15 | −5.65 | −1.87% | 0.10 cr | 299.12 | 42.4% | ₹31 cr |
| 03 Aug '26 | 293.00 | 306.40 | 292.60 | 301.80 | +11.64 | +4.01% | 0.21 cr | 301.98 | 39.4% | ₹63 cr |
| 31 Jul '26 | 294.80 | 295.47 | 288.00 | 290.16 | −2.14 | −0.73% | 0.08 cr | 292.36 | 42.1% | ₹25 cr |
| 30 Jul '26 | 297.70 | 298.00 | 290.50 | 292.30 | −3.11 | −1.05% | 0.07 cr | 292.61 | 36.9% | ₹19 cr |
| 29 Jul '26 | 292.50 | 298.58 | 285.53 | 295.41 | +2.95 | +1.01% | 0.16 cr | 293.83 | 34.3% | ₹48 cr |
| 28 Jul '26 | 300.00 | 300.00 | 290.10 | 292.46 | −11.03 | −3.63% | 0.11 cr | 295.18 | 27.6% | ₹33 cr |
| 27 Jul '26 | 294.74 | 305.07 | 292.70 | 303.49 | +10.85 | +3.71% | 0.31 cr | 302.03 | 39.5% | ₹93 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.
