End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 288.30 | 288.30 | 288.30 | 288.30 | +13.70 | +4.99% | 0.00 cr | 288.30 | ₹1 cr |
| 03 Sep '26 | 278.90 | 279.55 | 270.10 | 274.60 | +8.35 | +3.14% | 0.00 cr | 279.30 | ₹0 cr |
| 02 Sep '26 | 276.90 | 276.90 | 266.00 | 266.25 | +2.25 | +0.85% | 0.00 cr | 267.15 | ₹0 cr |
| 01 Sep '26 | 267.00 | 277.00 | 264.00 | 264.00 | −0.35 | −0.13% | 0.00 cr | 269.36 | ₹0 cr |
| 31 Aug '26 | 268.95 | 268.95 | 264.00 | 264.35 | −4.65 | −1.73% | 0.00 cr | 266.24 | ₹0 cr |
| 28 Aug '26 | 272.00 | 282.75 | 260.05 | 269.00 | −3.00 | −1.10% | 0.00 cr | 268.05 | ₹0 cr |
| 27 Aug '26 | 272.00 | 276.00 | 272.00 | 272.00 | +0.15 | +0.06% | 0.00 cr | 272.73 | ₹0 cr |
| 26 Aug '26 | 276.00 | 276.00 | 270.00 | 271.85 | −2.90 | −1.06% | 0.00 cr | 271.71 | ₹0 cr |
| 25 Aug '26 | 272.00 | 275.45 | 272.00 | 274.75 | +4.50 | +1.67% | 0.00 cr | 272.48 | ₹0 cr |
| 24 Aug '26 | 272.50 | 272.50 | 270.00 | 270.25 | −2.25 | −0.83% | 0.00 cr | 271.41 | ₹0 cr |
| 21 Aug '26 | 271.30 | 274.50 | 271.30 | 272.50 | +1.20 | +0.44% | 0.00 cr | 272.21 | ₹0 cr |
| 20 Aug '26 | 283.00 | 283.00 | 270.00 | 271.30 | −11.15 | −3.95% | 0.00 cr | 272.79 | ₹0 cr |
| 19 Aug '26 | 277.95 | 283.80 | 272.00 | 282.45 | +10.45 | +3.84% | 0.00 cr | 279.54 | ₹0 cr |
| 18 Aug '26 | 271.95 | 277.95 | 271.95 | 272.00 | +0.05 | +0.02% | 0.00 cr | 272.56 | ₹0 cr |
| 17 Aug '26 | 278.55 | 278.55 | 270.00 | 271.95 | +1.95 | +0.72% | 0.00 cr | 272.32 | ₹0 cr |
| 14 Aug '26 | 272.00 | 276.90 | 270.00 | 270.00 | −2.05 | −0.75% | 0.00 cr | 271.51 | ₹0 cr |
| 13 Aug '26 | 275.05 | 276.00 | 272.00 | 272.05 | −6.75 | −2.42% | 0.00 cr | 273.20 | ₹0 cr |
| 12 Aug '26 | 274.00 | 281.90 | 272.00 | 278.80 | +4.10 | +1.49% | 0.00 cr | 274.09 | ₹0 cr |
| 11 Aug '26 | 280.00 | 289.70 | 272.00 | 274.70 | −6.95 | −2.47% | 0.00 cr | 276.61 | ₹0 cr |
| 10 Aug '26 | 298.00 | 298.00 | 281.45 | 281.65 | −14.60 | −4.93% | 0.00 cr | 285.31 | ₹0 cr |
| 07 Aug '26 | 309.75 | 309.75 | 292.00 | 296.25 | −4.05 | −1.35% | 0.00 cr | 297.05 | ₹0 cr |
| 06 Aug '26 | 320.00 | 320.00 | 298.00 | 300.30 | −11.75 | −3.77% | 0.00 cr | 303.63 | ₹0 cr |
| 05 Aug '26 | 307.90 | 315.00 | 298.00 | 312.05 | +7.65 | +2.51% | 0.00 cr | 310.22 | ₹1 cr |
| 04 Aug '26 | 295.75 | 306.00 | 292.00 | 304.40 | +8.65 | +2.92% | 0.00 cr | 302.02 | ₹1 cr |
| 03 Aug '26 | 301.00 | 302.70 | 292.00 | 295.75 | −2.50 | −0.84% | 0.00 cr | 295.75 | ₹0 cr |
| 31 Jul '26 | 298.00 | 301.00 | 288.00 | 298.25 | −0.15 | −0.05% | 0.00 cr | 296.37 | ₹0 cr |
| 30 Jul '26 | 284.01 | 300.00 | 284.01 | 298.40 | +9.56 | +3.31% | 0.01 cr | 295.00 | ₹2 cr |
| 29 Jul '26 | 287.00 | 290.00 | 276.00 | 288.84 | +1.30 | +0.45% | 0.00 cr | 286.87 | ₹1 cr |
| 28 Jul '26 | 291.99 | 291.99 | 280.00 | 287.54 | +2.54 | +0.89% | 0.00 cr | 286.34 | ₹0 cr |
| 27 Jul '26 | 285.00 | 290.00 | 280.00 | 285.00 | −1.42 | −0.50% | 0.00 cr | 285.33 | ₹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.
