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 | 273.05 | 273.05 | 273.05 | 273.05 | −5.55 | −1.99% | 0.00 cr | 273.05 | ₹0 cr |
| 03 Sep '26 | 278.60 | 278.60 | 278.60 | 278.60 | −5.65 | −1.99% | 0.00 cr | 278.60 | ₹0 cr |
| 02 Sep '26 | 284.25 | 284.25 | 284.25 | 284.25 | −5.80 | −2.00% | 0.00 cr | 284.25 | ₹0 cr |
| 01 Sep '26 | 290.05 | 290.05 | 290.05 | 290.05 | −5.90 | −1.99% | 0.00 cr | 290.05 | ₹0 cr |
| 31 Aug '26 | 295.95 | 295.95 | 295.95 | 295.95 | −6.00 | −1.99% | 0.00 cr | 295.95 | ₹0 cr |
| 28 Aug '26 | 300.00 | 305.10 | 293.55 | 301.95 | +6.75 | +2.29% | 0.00 cr | 298.97 | ₹0 cr |
| 27 Aug '26 | 294.80 | 295.20 | 283.00 | 295.20 | +14.05 | +5.00% | 0.00 cr | 292.66 | ₹0 cr |
| 26 Aug '26 | 269.10 | 281.15 | 262.80 | 281.15 | +13.35 | +4.99% | 0.00 cr | 276.69 | ₹0 cr |
| 25 Aug '26 | 260.00 | 272.90 | 253.35 | 267.80 | +7.85 | +3.02% | 0.00 cr | 263.87 | ₹0 cr |
| 24 Aug '26 | 257.00 | 261.95 | 251.85 | 259.95 | +1.35 | +0.52% | 0.00 cr | 259.43 | ₹0 cr |
| 21 Aug '26 | 250.10 | 258.70 | 250.10 | 258.60 | +6.80 | +2.70% | 0.00 cr | 255.00 | ₹0 cr |
| 20 Aug '26 | 251.20 | 255.95 | 250.00 | 251.80 | −4.50 | −1.76% | 0.00 cr | 251.40 | ₹0 cr |
| 19 Aug '26 | 252.20 | 259.90 | 251.10 | 256.30 | −3.25 | −1.25% | 0.00 cr | 254.63 | ₹0 cr |
| 18 Aug '26 | 260.95 | 260.95 | 251.10 | 259.55 | −1.45 | −0.56% | 0.00 cr | 253.34 | ₹0 cr |
| 17 Aug '26 | 265.10 | 273.30 | 261.00 | 261.00 | −13.70 | −4.99% | 0.00 cr | 262.81 | ₹0 cr |
| 14 Aug '26 | 284.95 | 288.00 | 269.20 | 274.70 | −8.65 | −3.05% | 0.00 cr | 275.68 | ₹0 cr |
| 13 Aug '26 | 293.75 | 293.75 | 279.10 | 283.35 | −10.40 | −3.54% | 0.00 cr | 283.88 | ₹0 cr |
| 12 Aug '26 | 311.55 | 311.55 | 282.10 | 293.75 | −3.10 | −1.04% | 0.00 cr | 295.41 | ₹1 cr |
| 11 Aug '26 | 289.00 | 296.85 | 288.45 | 296.85 | +14.10 | +4.99% | 0.00 cr | 295.90 | ₹0 cr |
| 10 Aug '26 | 259.00 | 282.75 | 259.00 | 282.75 | +13.45 | +4.99% | 0.00 cr | 276.98 | ₹1 cr |
| 07 Aug '26 | 247.00 | 269.30 | 247.00 | 269.30 | +12.80 | +4.99% | 0.00 cr | 257.04 | ₹1 cr |
| 06 Aug '26 | 256.50 | 256.50 | 256.50 | 256.50 | −13.45 | −4.98% | 0.00 cr | 256.50 | ₹0 cr |
| 05 Aug '26 | 269.95 | 269.95 | 269.95 | 269.95 | −14.20 | −5.00% | 0.00 cr | 269.95 | ₹0 cr |
| 04 Aug '26 | 284.15 | 284.15 | 284.15 | 284.15 | −14.95 | −5.00% | 0.00 cr | 284.15 | ₹1 cr |
| 03 Aug '26 | 325.00 | 325.00 | 298.10 | 299.10 | −14.65 | −4.67% | 0.00 cr | 303.00 | ₹1 cr |
| 31 Jul '26 | 311.00 | 323.95 | 305.10 | 313.75 | −6.10 | −1.91% | 0.00 cr | 311.47 | ₹0 cr |
| 30 Jul '26 | 322.70 | 328.00 | 310.50 | 319.85 | −2.85 | −0.88% | 0.00 cr | 319.94 | ₹0 cr |
| 29 Jul '26 | 316.50 | 324.50 | 311.00 | 322.70 | +7.75 | +2.46% | 0.00 cr | 319.17 | ₹0 cr |
| 28 Jul '26 | 316.50 | 319.50 | 311.00 | 314.95 | −1.30 | −0.41% | 0.00 cr | 314.82 | ₹1 cr |
| 27 Jul '26 | 321.00 | 327.00 | 314.00 | 316.25 | −3.75 | −1.17% | 0.00 cr | 318.24 | ₹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.
