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 | 280.00 | 287.00 | 280.00 | 283.15 | +3.20 | +1.14% | 0.84 cr | 283.66 | 45.6% | ₹239 cr |
| 03 Sep '26 | 281.85 | 283.20 | 277.05 | 279.95 | −0.75 | −0.27% | 0.71 cr | 279.83 | 39.0% | ₹198 cr |
| 02 Sep '26 | 275.05 | 282.30 | 274.00 | 280.70 | +5.65 | +2.05% | 0.93 cr | 279.11 | 39.4% | ₹260 cr |
| 01 Sep '26 | 280.00 | 282.65 | 266.50 | 275.05 | −5.41 | −1.93% | 1.70 cr | 274.95 | 27.6% | ₹468 cr |
| 31 Aug '26 | 283.85 | 284.60 | 276.21 | 280.46 | −1.87 | −0.66% | 1.09 cr | 280.04 | 41.3% | ₹304 cr |
| 28 Aug '26 | 278.20 | 287.94 | 274.25 | 282.33 | +5.68 | +2.05% | 1.54 cr | 282.51 | 29.2% | ₹435 cr |
| 27 Aug '26 | 284.89 | 285.60 | 272.11 | 276.65 | −7.34 | −2.58% | 1.99 cr | 276.59 | 33.2% | ₹550 cr |
| 26 Aug '26 | 282.61 | 285.00 | 281.05 | 283.99 | +2.23 | +0.79% | 1.03 cr | 283.34 | 29.4% | ₹293 cr |
| 25 Aug '26 | 287.45 | 287.75 | 281.00 | 281.76 | −4.65 | −1.62% | 1.13 cr | 283.00 | 36.9% | ₹321 cr |
| 24 Aug '26 | 285.50 | 291.90 | 282.69 | 286.41 | +1.83 | +0.64% | 1.58 cr | 286.80 | 31.9% | ₹453 cr |
| 21 Aug '26 | 281.99 | 288.00 | 281.90 | 284.58 | +2.15 | +0.76% | 1.67 cr | 285.33 | 31.6% | ₹475 cr |
| 20 Aug '26 | 286.10 | 286.10 | 280.00 | 282.43 | −2.13 | −0.75% | 2.59 cr | 282.29 | 32.1% | ₹732 cr |
| 19 Aug '26 | 285.45 | 290.90 | 277.21 | 284.56 | +0.53 | +0.19% | 3.39 cr | 284.09 | 22.1% | ₹962 cr |
| 18 Aug '26 | 273.00 | 285.70 | 257.21 | 284.03 | +16.71 | +6.25% | 6.89 cr | 272.34 | 20.4% | ₹1,877 cr |
| 17 Aug '26 | 294.51 | 295.35 | 235.11 | 267.32 | −26.56 | −9.04% | 5.91 cr | 270.56 | 27.1% | ₹1,600 cr |
| 14 Aug '26 | 295.00 | 299.00 | 288.01 | 293.88 | −0.98 | −0.33% | 2.57 cr | 294.37 | 27.0% | ₹755 cr |
| 13 Aug '26 | 291.25 | 295.00 | 281.11 | 294.86 | +4.99 | +1.72% | 4.64 cr | 291.54 | 20.6% | ₹1,352 cr |
| 12 Aug '26 | 281.00 | 290.00 | 279.42 | 289.87 | +13.22 | +4.78% | 4.82 cr | 287.29 | 22.7% | ₹1,385 cr |
| 11 Aug '26 | 265.02 | 277.00 | 264.70 | 276.65 | +13.94 | +5.31% | 3.79 cr | 273.04 | 27.4% | ₹1,034 cr |
| 10 Aug '26 | 266.10 | 267.95 | 256.80 | 262.71 | +0.58 | +0.22% | 2.59 cr | 262.55 | 27.2% | ₹680 cr |
| 07 Aug '26 | 264.00 | 267.00 | 239.28 | 262.13 | −0.48 | −0.18% | 4.60 cr | 258.14 | 26.0% | ₹1,188 cr |
| 06 Aug '26 | 254.00 | 263.00 | 253.80 | 262.61 | +10.50 | +4.16% | 3.86 cr | 260.44 | 27.1% | ₹1,006 cr |
| 05 Aug '26 | 240.00 | 254.00 | 240.00 | 252.11 | +14.12 | +5.93% | 4.87 cr | 248.30 | 28.6% | ₹1,210 cr |
| 04 Aug '26 | 234.10 | 239.99 | 233.35 | 237.99 | +7.04 | +3.05% | 2.89 cr | 238.47 | 29.8% | ₹690 cr |
| 03 Aug '26 | 231.50 | 234.38 | 229.00 | 230.95 | +0.33 | +0.14% | 1.15 cr | 232.22 | 33.6% | ₹267 cr |
| 31 Jul '26 | 230.30 | 234.45 | 229.44 | 230.62 | +1.68 | +0.73% | 1.25 cr | 232.51 | 27.0% | ₹290 cr |
| 30 Jul '26 | 234.00 | 234.50 | 226.27 | 228.94 | −4.83 | −2.07% | 2.04 cr | 230.25 | 31.1% | ₹469 cr |
| 29 Jul '26 | 233.80 | 234.25 | 226.04 | 233.77 | +1.94 | +0.84% | 3.56 cr | 232.18 | 22.0% | ₹827 cr |
| 28 Jul '26 | 222.59 | 232.00 | 221.70 | 231.83 | +10.37 | +4.68% | 4.50 cr | 229.44 | 37.5% | ₹1,032 cr |
| 27 Jul '26 | 214.56 | 222.00 | 213.75 | 221.46 | +8.03 | +3.76% | 2.48 cr | 219.38 | 34.7% | ₹544 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.
