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 | 279.00 | 284.90 | 277.75 | 283.70 | +5.40 | +1.94% | 0.03 cr | 281.27 | 46.6% | ₹7 cr |
| 03 Sep '26 | 282.85 | 287.00 | 275.75 | 278.30 | −2.45 | −0.87% | 0.09 cr | 282.26 | 37.2% | ₹25 cr |
| 02 Sep '26 | 284.70 | 285.00 | 276.50 | 280.75 | −5.35 | −1.87% | 0.02 cr | 280.41 | 42.3% | ₹6 cr |
| 01 Sep '26 | 285.00 | 289.00 | 281.20 | 286.10 | +1.10 | +0.39% | 0.03 cr | 286.02 | 36.9% | ₹8 cr |
| 31 Aug '26 | 293.50 | 293.50 | 283.35 | 285.00 | −4.10 | −1.42% | 0.05 cr | 287.98 | 37.2% | ₹14 cr |
| 28 Aug '26 | 297.00 | 297.00 | 287.25 | 289.10 | +0.30 | +0.10% | 0.04 cr | 290.50 | 22.6% | ₹13 cr |
| 27 Aug '26 | 287.65 | 295.10 | 286.10 | 288.80 | +0.90 | +0.31% | 0.14 cr | 289.95 | 22.9% | ₹42 cr |
| 26 Aug '26 | 284.30 | 299.20 | 279.00 | 287.90 | +4.90 | +1.73% | 0.14 cr | 291.06 | 16.4% | ₹41 cr |
| 25 Aug '26 | 291.00 | 291.20 | 280.80 | 283.00 | −5.30 | −1.84% | 0.04 cr | 285.35 | 43.1% | ₹11 cr |
| 24 Aug '26 | 299.85 | 299.90 | 287.05 | 288.30 | −2.95 | −1.01% | 0.09 cr | 291.30 | 43.4% | ₹27 cr |
| 21 Aug '26 | 309.00 | 310.20 | 289.50 | 291.25 | −2.45 | −0.83% | 0.23 cr | 301.24 | 27.1% | ₹69 cr |
| 20 Aug '26 | 298.00 | 300.90 | 290.70 | 293.70 | −0.55 | −0.19% | 0.08 cr | 295.22 | 30.4% | ₹25 cr |
| 19 Aug '26 | 295.20 | 298.85 | 292.20 | 294.25 | +1.40 | +0.48% | 0.08 cr | 295.63 | 33.1% | ₹24 cr |
| 18 Aug '26 | 299.00 | 299.95 | 291.15 | 292.85 | −8.65 | −2.87% | 0.04 cr | 295.82 | 51.7% | ₹12 cr |
| 17 Aug '26 | 305.00 | 307.90 | 297.15 | 301.50 | −0.40 | −0.13% | 0.13 cr | 302.12 | 37.4% | ₹39 cr |
| 14 Aug '26 | 300.00 | 304.90 | 298.80 | 301.90 | +4.00 | +1.34% | 0.25 cr | 301.98 | 26.7% | ₹77 cr |
| 13 Aug '26 | 302.50 | 304.80 | 297.00 | 297.90 | −2.70 | −0.90% | 0.06 cr | 301.55 | 28.3% | ₹19 cr |
| 12 Aug '26 | 301.80 | 304.00 | 296.70 | 300.60 | +0.45 | +0.15% | 0.12 cr | 301.59 | 34.4% | ₹36 cr |
| 11 Aug '26 | 300.85 | 305.90 | 298.75 | 300.15 | +1.70 | +0.57% | 0.21 cr | 303.02 | 27.0% | ₹64 cr |
| 10 Aug '26 | 304.00 | 304.20 | 295.40 | 298.45 | −4.50 | −1.49% | 0.07 cr | 301.02 | 23.1% | ₹21 cr |
| 07 Aug '26 | 302.90 | 308.05 | 301.75 | 302.95 | −1.40 | −0.46% | 0.04 cr | 304.95 | 22.9% | ₹11 cr |
| 06 Aug '26 | 304.00 | 309.00 | 301.30 | 304.35 | +2.35 | +0.78% | 0.14 cr | 306.39 | 42.6% | ₹43 cr |
| 05 Aug '26 | 306.90 | 308.00 | 300.90 | 302.00 | −4.85 | −1.58% | 0.03 cr | 303.75 | 55.7% | ₹8 cr |
| 04 Aug '26 | 308.45 | 312.85 | 302.15 | 306.85 | −2.30 | −0.74% | 0.06 cr | 308.96 | 28.8% | ₹17 cr |
| 03 Aug '26 | 315.95 | 324.50 | 307.70 | 309.15 | −2.95 | −0.95% | 0.25 cr | 316.51 | 32.2% | ₹81 cr |
| 31 Jul '26 | 312.00 | 316.50 | 303.95 | 312.10 | +1.90 | +0.61% | 0.51 cr | 310.95 | 16.1% | ₹159 cr |
| 30 Jul '26 | 308.00 | 312.15 | 301.50 | 310.20 | +4.85 | +1.59% | 0.19 cr | 306.77 | 29.0% | ₹58 cr |
| 29 Jul '26 | 310.90 | 320.00 | 304.00 | 305.35 | −2.40 | −0.78% | 0.09 cr | 312.70 | 14.3% | ₹27 cr |
| 28 Jul '26 | 304.90 | 311.40 | 301.00 | 307.75 | +3.70 | +1.22% | 0.17 cr | 306.46 | 16.1% | ₹54 cr |
| 27 Jul '26 | 315.00 | 316.80 | 303.10 | 304.05 | −7.70 | −2.47% | 0.08 cr | 309.84 | 18.6% | ₹25 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.
