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 | 295.05 | 297.40 | 291.35 | 292.80 | −1.90 | −0.64% | 0.04 cr | 293.84 | 52.6% | ₹12 cr |
| 03 Sep '26 | 285.10 | 296.00 | 285.00 | 294.70 | +9.60 | +3.37% | 0.10 cr | 293.22 | 48.5% | ₹29 cr |
| 02 Sep '26 | 282.05 | 286.25 | 280.50 | 285.10 | −0.15 | −0.05% | 0.04 cr | 283.68 | 62.0% | ₹11 cr |
| 01 Sep '26 | 284.90 | 287.50 | 283.25 | 285.25 | −0.40 | −0.14% | 0.03 cr | 284.99 | 61.2% | ₹9 cr |
| 31 Aug '26 | 282.25 | 288.85 | 282.25 | 285.65 | −1.00 | −0.35% | 0.05 cr | 285.02 | 58.3% | ₹15 cr |
| 28 Aug '26 | 284.00 | 292.00 | 284.00 | 286.65 | +1.60 | +0.56% | 0.07 cr | 288.40 | 28.8% | ₹21 cr |
| 27 Aug '26 | 284.00 | 288.80 | 284.00 | 285.05 | +0.00 | +0.00% | 0.03 cr | 286.03 | 51.8% | ₹7 cr |
| 26 Aug '26 | 284.05 | 286.95 | 284.05 | 285.05 | −0.65 | −0.23% | 0.02 cr | 285.19 | 46.2% | ₹7 cr |
| 25 Aug '26 | 287.00 | 290.90 | 281.45 | 285.70 | +7.05 | +2.53% | 0.40 cr | 285.82 | 15.1% | ₹114 cr |
| 24 Aug '26 | 278.00 | 290.00 | 277.95 | 278.65 | −0.25 | −0.09% | 0.07 cr | 284.33 | 40.8% | ₹20 cr |
| 21 Aug '26 | 281.00 | 281.60 | 277.50 | 278.90 | −1.30 | −0.46% | 0.03 cr | 279.51 | 57.3% | ₹8 cr |
| 20 Aug '26 | 277.00 | 281.95 | 275.50 | 280.20 | +2.25 | +0.81% | 0.04 cr | 278.81 | 56.2% | ₹12 cr |
| 19 Aug '26 | 278.00 | 282.70 | 277.50 | 277.95 | −2.30 | −0.82% | 0.04 cr | 279.29 | 47.8% | ₹10 cr |
| 18 Aug '26 | 269.85 | 281.45 | 269.85 | 280.25 | +8.55 | +3.15% | 0.11 cr | 277.56 | 48.5% | ₹29 cr |
| 17 Aug '26 | 267.75 | 272.55 | 267.75 | 271.70 | +2.90 | +1.08% | 0.03 cr | 270.73 | 57.6% | ₹9 cr |
| 14 Aug '26 | 269.50 | 272.95 | 268.20 | 268.80 | −2.80 | −1.03% | 0.04 cr | 269.91 | 61.4% | ₹10 cr |
| 13 Aug '26 | 267.95 | 272.40 | 266.70 | 271.60 | +3.65 | +1.36% | 0.04 cr | 270.53 | 46.9% | ₹11 cr |
| 12 Aug '26 | 265.00 | 279.30 | 264.40 | 267.95 | +4.30 | +1.63% | 0.51 cr | 272.54 | 19.6% | ₹138 cr |
| 11 Aug '26 | 261.95 | 271.05 | 259.10 | 263.65 | +0.80 | +0.30% | 0.14 cr | 264.95 | 48.6% | ₹37 cr |
| 10 Aug '26 | 270.00 | 271.80 | 260.40 | 262.85 | −11.40 | −4.16% | 0.22 cr | 264.31 | 55.8% | ₹57 cr |
| 07 Aug '26 | 279.00 | 285.80 | 268.75 | 274.25 | −4.50 | −1.61% | 0.12 cr | 278.64 | 42.2% | ₹33 cr |
| 06 Aug '26 | 280.00 | 287.95 | 276.50 | 278.75 | −2.15 | −0.77% | 0.19 cr | 282.30 | 35.7% | ₹55 cr |
| 05 Aug '26 | 283.10 | 286.90 | 280.20 | 280.90 | −0.70 | −0.25% | 0.04 cr | 282.73 | 57.9% | ₹10 cr |
| 04 Aug '26 | 274.15 | 284.15 | 273.20 | 281.60 | +5.65 | +2.05% | 0.11 cr | 280.56 | 45.5% | ₹31 cr |
| 03 Aug '26 | 271.15 | 282.05 | 271.15 | 275.95 | +4.80 | +1.77% | 0.13 cr | 276.52 | 45.9% | ₹36 cr |
| 31 Jul '26 | 273.00 | 274.95 | 269.70 | 271.15 | −2.10 | −0.77% | 0.10 cr | 271.03 | 69.5% | ₹27 cr |
| 30 Jul '26 | 279.80 | 281.65 | 271.10 | 273.25 | −9.50 | −3.36% | 0.08 cr | 275.05 | 60.8% | ₹23 cr |
| 29 Jul '26 | 280.50 | 284.45 | 279.45 | 282.75 | +2.50 | +0.89% | 0.03 cr | 282.29 | 49.4% | ₹8 cr |
| 28 Jul '26 | 282.10 | 283.20 | 279.55 | 280.25 | −4.00 | −1.41% | 0.04 cr | 280.65 | 68.2% | ₹12 cr |
| 27 Jul '26 | 286.90 | 288.60 | 283.40 | 284.25 | −1.70 | −0.59% | 0.03 cr | 285.50 | 52.2% | ₹8 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.
