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 | 294.70 | 302.00 | 291.10 | 293.35 | −2.15 | −0.73% | 0.00 cr | 296.77 | 43.2% | ₹1 cr |
| 03 Sep '26 | 294.00 | 302.20 | 292.25 | 295.50 | +2.15 | +0.73% | 0.01 cr | 297.97 | 52.5% | ₹2 cr |
| 02 Sep '26 | 286.60 | 297.00 | 285.10 | 293.35 | +6.55 | +2.28% | 0.01 cr | 290.99 | 41.4% | ₹2 cr |
| 01 Sep '26 | 288.50 | 293.95 | 283.60 | 286.80 | −4.75 | −1.63% | 0.00 cr | 288.37 | 44.8% | ₹1 cr |
| 31 Aug '26 | 301.90 | 302.25 | 289.70 | 291.55 | −9.45 | −3.14% | 0.01 cr | 295.05 | 47.9% | ₹2 cr |
| 28 Aug '26 | 277.75 | 311.95 | 277.75 | 301.00 | +21.90 | +7.85% | 0.05 cr | 302.58 | 25.7% | ₹16 cr |
| 27 Aug '26 | 288.20 | 288.20 | 277.00 | 279.10 | −6.80 | −2.38% | 0.00 cr | 280.65 | 66.7% | ₹1 cr |
| 26 Aug '26 | 284.00 | 292.15 | 281.75 | 285.90 | +3.80 | +1.35% | 0.00 cr | 287.57 | 41.1% | ₹1 cr |
| 25 Aug '26 | 289.25 | 292.20 | 280.10 | 282.10 | −5.00 | −1.74% | 0.00 cr | 285.74 | 60.5% | ₹1 cr |
| 24 Aug '26 | 286.00 | 294.10 | 283.00 | 287.10 | +2.80 | +0.98% | 0.00 cr | 288.03 | 51.6% | ₹1 cr |
| 21 Aug '26 | 285.05 | 290.00 | 281.10 | 284.30 | −3.00 | −1.04% | 0.00 cr | 284.75 | 48.8% | ₹1 cr |
| 20 Aug '26 | 293.65 | 293.65 | 285.40 | 287.30 | −3.80 | −1.31% | 0.00 cr | 288.57 | 46.5% | ₹1 cr |
| 19 Aug '26 | 289.90 | 293.60 | 279.25 | 291.10 | +3.35 | +1.16% | 0.01 cr | 288.35 | 58.8% | ₹2 cr |
| 18 Aug '26 | 293.40 | 299.90 | 285.95 | 287.75 | −5.90 | −2.01% | 0.01 cr | 291.77 | 55.1% | ₹2 cr |
| 17 Aug '26 | 297.50 | 301.70 | 290.10 | 293.65 | −0.50 | −0.17% | 0.01 cr | 296.34 | 58.0% | ₹2 cr |
| 14 Aug '26 | 301.50 | 305.50 | 291.25 | 294.15 | −6.35 | −2.11% | 0.01 cr | 295.57 | 60.2% | ₹2 cr |
| 13 Aug '26 | 300.00 | 314.50 | 298.55 | 300.50 | +1.20 | +0.40% | 0.02 cr | 304.37 | 55.4% | ₹6 cr |
| 12 Aug '26 | 300.05 | 306.85 | 295.80 | 299.30 | −2.85 | −0.94% | 0.01 cr | 299.58 | 45.4% | ₹4 cr |
| 11 Aug '26 | 317.40 | 326.00 | 296.75 | 302.15 | −10.95 | −3.50% | 0.06 cr | 309.53 | 39.1% | ₹18 cr |
| 10 Aug '26 | 283.90 | 326.00 | 275.00 | 313.10 | +35.45 | +12.77% | 0.12 cr | 307.06 | 22.8% | ₹38 cr |
| 07 Aug '26 | 280.00 | 286.45 | 272.00 | 277.65 | −1.10 | −0.39% | 0.01 cr | 280.27 | 46.5% | ₹2 cr |
| 06 Aug '26 | 287.95 | 292.50 | 276.35 | 278.75 | −5.75 | −2.02% | 0.01 cr | 286.51 | 53.6% | ₹4 cr |
| 05 Aug '26 | 284.50 | 289.00 | 276.95 | 284.50 | +2.85 | +1.01% | 0.01 cr | 284.69 | 44.3% | ₹3 cr |
| 04 Aug '26 | 278.00 | 283.00 | 275.00 | 281.65 | +3.65 | +1.31% | 0.00 cr | 280.22 | 61.0% | ₹1 cr |
| 03 Aug '26 | 282.75 | 285.90 | 274.35 | 278.00 | −4.75 | −1.68% | 0.01 cr | 279.60 | 58.4% | ₹1 cr |
| 31 Jul '26 | 261.65 | 287.80 | 261.55 | 282.75 | +19.95 | +7.59% | 0.01 cr | 279.63 | 50.0% | ₹3 cr |
| 30 Jul '26 | 269.10 | 270.00 | 260.30 | 262.80 | −4.15 | −1.55% | 0.00 cr | 265.95 | 69.2% | ₹0 cr |
| 29 Jul '26 | 264.00 | 269.80 | 260.50 | 266.95 | +0.25 | +0.09% | 0.00 cr | 265.97 | 62.3% | ₹0 cr |
| 28 Jul '26 | 269.15 | 277.60 | 265.85 | 266.70 | −4.35 | −1.60% | 0.00 cr | 268.86 | 54.7% | ₹0 cr |
| 27 Jul '26 | 275.75 | 279.00 | 265.60 | 271.05 | −1.70 | −0.62% | 0.00 cr | 273.43 | 48.8% | ₹1 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.
