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 | 273.20 | 276.90 | 271.00 | 275.35 | +4.95 | +1.83% | 0.01 cr | 274.10 | 42.2% | ₹2 cr |
| 03 Sep '26 | 270.85 | 276.50 | 269.85 | 270.40 | −0.10 | −0.04% | 0.01 cr | 272.56 | 52.6% | ₹2 cr |
| 02 Sep '26 | 271.00 | 275.90 | 262.90 | 270.50 | +0.15 | +0.06% | 0.01 cr | 271.82 | 38.3% | ₹3 cr |
| 01 Sep '26 | 265.00 | 275.85 | 265.00 | 270.35 | −2.55 | −0.93% | 0.01 cr | 271.21 | 39.1% | ₹3 cr |
| 31 Aug '26 | 284.00 | 284.05 | 263.00 | 272.90 | −10.85 | −3.82% | 0.02 cr | 274.18 | 42.7% | ₹6 cr |
| 28 Aug '26 | 285.10 | 287.10 | 282.20 | 283.75 | −0.75 | −0.26% | 0.01 cr | 284.37 | 51.4% | ₹2 cr |
| 27 Aug '26 | 287.00 | 294.85 | 282.60 | 284.50 | −1.10 | −0.39% | 0.01 cr | 287.30 | 50.5% | ₹3 cr |
| 26 Aug '26 | 286.00 | 288.80 | 282.05 | 285.60 | +0.85 | +0.30% | 0.01 cr | 284.70 | 43.5% | ₹2 cr |
| 25 Aug '26 | 284.20 | 286.00 | 281.55 | 284.75 | +2.20 | +0.78% | 0.01 cr | 283.78 | 46.1% | ₹2 cr |
| 24 Aug '26 | 288.50 | 289.15 | 281.00 | 282.55 | −3.85 | −1.34% | 0.01 cr | 284.17 | 58.4% | ₹3 cr |
| 21 Aug '26 | 292.80 | 293.05 | 285.00 | 286.40 | −4.10 | −1.41% | 0.01 cr | 286.89 | 48.3% | ₹2 cr |
| 20 Aug '26 | 291.80 | 294.15 | 289.15 | 290.50 | +1.50 | +0.52% | 0.01 cr | 291.53 | 49.1% | ₹3 cr |
| 19 Aug '26 | 286.85 | 301.70 | 286.10 | 289.00 | +3.00 | +1.05% | 0.04 cr | 292.99 | 37.6% | ₹12 cr |
| 18 Aug '26 | 285.30 | 293.35 | 281.35 | 286.00 | −1.05 | −0.37% | 0.02 cr | 285.01 | 36.5% | ₹7 cr |
| 17 Aug '26 | 296.85 | 298.80 | 281.80 | 287.05 | −8.70 | −2.94% | 0.03 cr | 287.95 | 51.6% | ₹8 cr |
| 14 Aug '26 | 311.00 | 318.70 | 293.30 | 295.75 | −21.15 | −6.67% | 0.04 cr | 302.39 | 39.4% | ₹13 cr |
| 13 Aug '26 | 321.50 | 326.45 | 315.50 | 316.90 | −6.20 | −1.92% | 0.01 cr | 320.27 | 49.7% | ₹4 cr |
| 12 Aug '26 | 332.35 | 334.15 | 322.25 | 323.10 | −9.45 | −2.84% | 0.01 cr | 325.72 | 51.1% | ₹5 cr |
| 11 Aug '26 | 344.45 | 344.95 | 331.00 | 332.55 | −3.90 | −1.16% | 0.01 cr | 336.53 | 41.9% | ₹4 cr |
| 10 Aug '26 | 334.85 | 341.00 | 327.20 | 336.45 | +2.60 | +0.78% | 0.01 cr | 334.83 | 40.9% | ₹5 cr |
| 07 Aug '26 | 335.30 | 339.30 | 331.30 | 333.85 | −1.40 | −0.42% | 0.01 cr | 334.60 | 43.1% | ₹4 cr |
| 06 Aug '26 | 348.05 | 350.80 | 330.60 | 335.25 | −15.20 | −4.34% | 0.04 cr | 335.64 | 41.1% | ₹13 cr |
| 05 Aug '26 | 362.85 | 366.85 | 344.80 | 350.45 | −13.80 | −3.79% | 0.03 cr | 353.47 | 46.8% | ₹11 cr |
| 04 Aug '26 | 363.30 | 372.00 | 358.85 | 364.25 | +0.20 | +0.05% | 0.05 cr | 365.68 | 38.8% | ₹18 cr |
| 03 Aug '26 | 358.75 | 366.00 | 352.25 | 364.05 | +9.80 | +2.77% | 0.05 cr | 360.27 | 37.9% | ₹17 cr |
| 31 Jul '26 | 345.00 | 369.50 | 341.65 | 354.25 | +10.70 | +3.11% | 0.13 cr | 359.11 | 27.1% | ₹47 cr |
| 30 Jul '26 | 339.65 | 348.45 | 335.00 | 343.55 | +5.80 | +1.72% | 0.05 cr | 342.64 | 35.8% | ₹17 cr |
| 29 Jul '26 | 338.90 | 338.90 | 331.15 | 337.75 | +2.55 | +0.76% | 0.01 cr | 334.75 | 44.8% | ₹3 cr |
| 28 Jul '26 | 334.00 | 340.00 | 324.00 | 335.20 | +1.35 | +0.40% | 0.01 cr | 330.23 | 37.2% | ₹4 cr |
| 27 Jul '26 | 342.50 | 343.65 | 331.40 | 333.85 | −2.80 | −0.83% | 0.01 cr | 335.50 | 41.4% | ₹5 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.
