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 | 284.45 | 292.00 | 284.45 | 290.05 | +4.25 | +1.49% | 0.00 cr | 289.16 | 64.4% | ₹0 cr |
| 03 Sep '26 | 286.50 | 289.00 | 282.30 | 285.80 | +0.15 | +0.05% | 0.00 cr | 286.15 | 67.6% | ₹0 cr |
| 02 Sep '26 | 282.50 | 287.00 | 275.10 | 285.65 | +3.15 | +1.12% | 0.00 cr | 282.77 | 69.9% | ₹0 cr |
| 01 Sep '26 | 273.60 | 287.20 | 273.60 | 282.50 | +9.52 | +3.49% | 0.00 cr | 282.50 | 57.1% | ₹0 cr |
| 31 Aug '26 | 279.96 | 285.32 | 271.21 | 272.98 | −6.39 | −2.29% | 0.00 cr | 274.86 | 56.2% | ₹0 cr |
| 28 Aug '26 | 291.55 | 293.14 | 278.00 | 279.37 | −14.60 | −4.97% | 0.00 cr | 283.41 | 67.0% | ₹1 cr |
| 27 Aug '26 | 300.00 | 300.00 | 279.68 | 293.97 | −0.47 | −0.16% | 0.00 cr | 291.64 | 50.9% | ₹1 cr |
| 26 Aug '26 | 282.50 | 304.00 | 282.50 | 294.44 | +13.55 | +4.82% | 0.01 cr | 295.90 | 30.9% | ₹4 cr |
| 25 Aug '26 | 286.75 | 287.00 | 278.40 | 280.89 | −2.72 | −0.96% | 0.00 cr | 280.94 | 39.1% | ₹0 cr |
| 24 Aug '26 | 269.49 | 286.99 | 268.15 | 283.61 | +14.12 | +5.24% | 0.00 cr | 280.93 | 60.6% | ₹1 cr |
| 21 Aug '26 | 264.00 | 272.00 | 264.00 | 269.49 | +6.15 | +2.34% | 0.00 cr | 267.44 | 61.8% | ₹0 cr |
| 20 Aug '26 | 265.40 | 267.99 | 261.37 | 263.34 | −0.49 | −0.19% | 0.00 cr | 264.13 | 56.3% | ₹0 cr |
| 19 Aug '26 | 266.05 | 269.90 | 263.20 | 263.83 | −1.98 | −0.74% | 0.00 cr | 266.52 | 49.9% | ₹0 cr |
| 18 Aug '26 | 264.49 | 267.55 | 263.24 | 265.81 | −0.11 | −0.04% | 0.00 cr | 265.89 | 67.5% | ₹0 cr |
| 17 Aug '26 | 271.00 | 277.96 | 262.41 | 265.92 | −1.07 | −0.40% | 0.00 cr | 267.86 | 51.8% | ₹0 cr |
| 14 Aug '26 | 279.00 | 279.00 | 266.04 | 266.99 | −6.55 | −2.39% | 0.00 cr | 270.31 | 41.5% | ₹1 cr |
| 13 Aug '26 | 272.30 | 283.88 | 270.18 | 273.54 | +2.94 | +1.09% | 0.00 cr | 276.96 | 37.7% | ₹1 cr |
| 12 Aug '26 | 289.60 | 290.70 | 264.81 | 270.60 | −17.21 | −5.98% | 0.00 cr | 275.38 | 57.1% | ₹1 cr |
| 11 Aug '26 | 280.00 | 295.00 | 279.41 | 287.81 | +4.75 | +1.68% | 0.01 cr | 288.27 | 50.5% | ₹3 cr |
| 10 Aug '26 | 280.00 | 308.90 | 260.00 | 283.06 | +15.00 | +5.60% | 0.04 cr | 289.91 | 26.8% | ₹13 cr |
| 07 Aug '26 | 276.95 | 282.02 | 263.30 | 268.06 | −4.95 | −1.81% | 0.00 cr | 271.46 | 72.6% | ₹1 cr |
| 06 Aug '26 | 269.70 | 277.00 | 266.00 | 273.01 | +9.01 | +3.41% | 0.00 cr | 272.21 | 66.7% | ₹1 cr |
| 05 Aug '26 | 249.60 | 269.00 | 249.00 | 264.00 | +15.76 | +6.35% | 0.00 cr | 260.11 | 69.5% | ₹1 cr |
| 04 Aug '26 | 247.20 | 251.95 | 245.00 | 248.24 | +2.35 | +0.96% | 0.00 cr | 247.68 | 71.1% | ₹0 cr |
| 03 Aug '26 | 239.85 | 247.20 | 238.25 | 245.89 | +5.25 | +2.18% | 0.00 cr | 244.40 | 70.6% | ₹0 cr |
| 31 Jul '26 | 240.00 | 247.19 | 238.44 | 240.64 | +1.98 | +0.83% | 0.00 cr | 242.47 | 63.2% | ₹0 cr |
| 30 Jul '26 | 238.90 | 243.00 | 238.44 | 238.66 | +1.16 | +0.49% | 0.00 cr | 240.56 | 69.7% | ₹0 cr |
| 29 Jul '26 | 239.00 | 244.83 | 236.00 | 237.50 | −0.68 | −0.29% | 0.01 cr | 238.88 | 89.3% | ₹2 cr |
| 28 Jul '26 | 241.20 | 245.99 | 237.50 | 238.18 | −3.03 | −1.26% | 0.00 cr | 241.09 | 46.3% | ₹0 cr |
| 27 Jul '26 | 243.97 | 247.58 | 240.01 | 241.21 | −2.76 | −1.13% | 0.00 cr | 242.35 | 67.7% | ₹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.
