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 | 285.60 | 285.60 | 280.10 | 280.95 | −0.90 | −0.32% | 0.00 cr | 282.81 | 58.4% | ₹0 cr |
| 03 Sep '26 | 281.95 | 284.90 | 280.50 | 281.85 | −1.40 | −0.49% | 0.00 cr | 282.18 | 84.0% | ₹1 cr |
| 02 Sep '26 | 284.85 | 284.90 | 280.05 | 283.25 | −1.15 | −0.40% | 0.00 cr | 282.36 | 73.2% | ₹0 cr |
| 01 Sep '26 | 280.65 | 286.90 | 280.65 | 284.40 | +1.20 | +0.42% | 0.00 cr | 284.38 | 78.5% | ₹0 cr |
| 31 Aug '26 | 280.35 | 285.00 | 280.05 | 283.20 | +1.55 | +0.55% | 0.00 cr | 282.96 | 78.1% | ₹0 cr |
| 28 Aug '26 | 286.85 | 286.90 | 280.05 | 281.65 | −2.30 | −0.81% | 0.00 cr | 282.95 | 69.8% | ₹0 cr |
| 27 Aug '26 | 284.25 | 297.30 | 282.20 | 283.95 | +1.35 | +0.48% | 0.01 cr | 287.07 | 60.5% | ₹2 cr |
| 26 Aug '26 | 287.90 | 290.70 | 280.80 | 282.60 | −5.45 | −1.89% | 0.00 cr | 284.99 | 86.6% | ₹1 cr |
| 25 Aug '26 | 287.50 | 289.60 | 285.25 | 288.05 | +2.55 | +0.89% | 0.00 cr | 287.28 | 65.7% | ₹0 cr |
| 24 Aug '26 | 281.75 | 292.00 | 281.75 | 285.50 | +0.80 | +0.28% | 0.00 cr | 285.98 | 74.3% | ₹0 cr |
| 21 Aug '26 | 285.00 | 286.05 | 283.50 | 284.70 | −2.75 | −0.96% | 0.00 cr | 284.32 | 82.4% | ₹0 cr |
| 20 Aug '26 | 291.90 | 291.95 | 285.25 | 287.45 | −0.15 | −0.05% | 0.00 cr | 287.34 | 61.0% | ₹0 cr |
| 19 Aug '26 | 285.15 | 292.05 | 285.00 | 287.60 | −0.15 | −0.05% | 0.00 cr | 286.30 | 88.0% | ₹1 cr |
| 18 Aug '26 | 280.15 | 290.90 | 280.15 | 287.75 | +6.20 | +2.20% | 0.00 cr | 286.38 | 61.4% | ₹1 cr |
| 17 Aug '26 | 286.00 | 287.40 | 280.05 | 281.55 | −4.15 | −1.45% | 0.00 cr | 282.87 | 71.0% | ₹0 cr |
| 14 Aug '26 | 291.50 | 293.70 | 283.05 | 285.70 | −5.95 | −2.04% | 0.00 cr | 288.88 | 71.3% | ₹1 cr |
| 13 Aug '26 | 291.80 | 293.60 | 290.80 | 291.65 | −0.15 | −0.05% | 0.00 cr | 292.01 | 47.9% | ₹0 cr |
| 12 Aug '26 | 296.90 | 296.90 | 291.00 | 291.80 | −3.40 | −1.15% | 0.00 cr | 291.99 | 66.0% | ₹0 cr |
| 11 Aug '26 | 291.30 | 297.00 | 288.55 | 295.20 | +5.65 | +1.95% | 0.00 cr | 291.98 | 53.5% | ₹1 cr |
| 10 Aug '26 | 307.00 | 307.00 | 285.50 | 289.55 | −6.65 | −2.25% | 0.01 cr | 295.86 | 57.0% | ₹2 cr |
| 07 Aug '26 | 298.80 | 298.80 | 294.80 | 296.20 | +0.35 | +0.12% | 0.00 cr | 297.04 | 72.6% | ₹1 cr |
| 06 Aug '26 | 295.90 | 298.20 | 294.05 | 295.85 | −0.50 | −0.17% | 0.00 cr | 295.73 | 67.9% | ₹1 cr |
| 05 Aug '26 | 295.40 | 298.70 | 292.00 | 296.35 | +1.05 | +0.36% | 0.00 cr | 294.80 | 69.0% | ₹1 cr |
| 04 Aug '26 | 299.50 | 299.50 | 293.75 | 295.30 | −0.35 | −0.12% | 0.00 cr | 296.11 | 52.4% | ₹1 cr |
| 03 Aug '26 | 292.00 | 298.90 | 292.00 | 295.65 | +3.95 | +1.35% | 0.00 cr | 294.89 | 51.3% | ₹1 cr |
| 31 Jul '26 | 298.20 | 298.20 | 290.05 | 291.70 | −4.35 | −1.47% | 0.00 cr | 292.59 | 58.9% | ₹1 cr |
| 30 Jul '26 | 298.30 | 298.50 | 295.00 | 296.05 | −2.25 | −0.75% | 0.00 cr | 296.61 | 59.2% | ₹1 cr |
| 29 Jul '26 | 298.45 | 300.10 | 295.00 | 298.30 | +2.00 | +0.67% | 0.00 cr | 298.25 | 47.5% | ₹0 cr |
| 28 Jul '26 | 299.85 | 304.65 | 294.20 | 296.30 | −3.55 | −1.18% | 0.00 cr | 296.76 | 64.5% | ₹1 cr |
| 27 Jul '26 | 293.45 | 303.00 | 293.45 | 299.85 | +7.85 | +2.69% | 0.01 cr | 298.61 | 58.6% | ₹2 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.
