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 | 292.10 | 307.90 | 292.10 | 304.70 | +11.70 | +3.99% | 0.04 cr | 302.65 | 62.2% | ₹12 cr |
| 03 Sep '26 | 286.00 | 300.00 | 286.00 | 293.00 | +9.30 | +3.28% | 0.03 cr | 295.45 | 33.5% | ₹8 cr |
| 02 Sep '26 | 285.35 | 288.70 | 280.60 | 283.70 | −2.50 | −0.87% | 0.01 cr | 283.99 | 53.6% | ₹2 cr |
| 01 Sep '26 | 290.00 | 291.60 | 285.50 | 286.20 | −4.00 | −1.38% | 0.01 cr | 288.28 | 46.6% | ₹2 cr |
| 31 Aug '26 | 288.90 | 294.50 | 285.00 | 290.20 | +3.95 | +1.38% | 0.02 cr | 290.24 | 53.9% | ₹5 cr |
| 28 Aug '26 | 293.00 | 293.40 | 283.10 | 286.25 | −5.00 | −1.72% | 0.01 cr | 286.54 | 47.6% | ₹2 cr |
| 27 Aug '26 | 292.10 | 294.00 | 287.00 | 291.25 | −0.85 | −0.29% | 0.01 cr | 290.29 | 51.9% | ₹2 cr |
| 26 Aug '26 | 290.00 | 296.00 | 286.70 | 292.10 | +4.20 | +1.46% | 0.01 cr | 291.26 | 42.8% | ₹2 cr |
| 25 Aug '26 | 291.95 | 291.95 | 286.20 | 287.90 | −3.65 | −1.25% | 0.00 cr | 288.60 | 49.6% | ₹1 cr |
| 24 Aug '26 | 292.00 | 297.05 | 290.00 | 291.55 | −1.95 | −0.66% | 0.01 cr | 293.28 | 52.9% | ₹2 cr |
| 21 Aug '26 | 285.15 | 297.50 | 284.80 | 293.50 | +6.35 | +2.21% | 0.02 cr | 292.90 | 47.9% | ₹6 cr |
| 20 Aug '26 | 282.95 | 287.60 | 281.00 | 287.15 | +3.25 | +1.14% | 0.01 cr | 285.14 | 53.5% | ₹2 cr |
| 19 Aug '26 | 286.20 | 291.85 | 282.20 | 283.90 | −3.65 | −1.27% | 0.01 cr | 286.97 | 52.4% | ₹3 cr |
| 18 Aug '26 | 285.80 | 288.75 | 281.60 | 287.55 | +1.25 | +0.44% | 0.02 cr | 285.12 | 84.9% | ₹5 cr |
| 17 Aug '26 | 280.95 | 287.90 | 277.25 | 286.30 | +5.35 | +1.90% | 0.01 cr | 283.38 | 46.3% | ₹3 cr |
| 14 Aug '26 | 284.55 | 289.85 | 280.15 | 280.95 | −3.60 | −1.27% | 0.01 cr | 282.43 | 66.3% | ₹1 cr |
| 13 Aug '26 | 275.55 | 286.85 | 275.55 | 284.55 | +7.90 | +2.86% | 0.01 cr | 283.62 | 53.3% | ₹2 cr |
| 12 Aug '26 | 279.55 | 281.50 | 275.50 | 276.65 | −2.20 | −0.79% | 0.00 cr | 277.75 | 49.0% | ₹1 cr |
| 11 Aug '26 | 282.90 | 283.30 | 277.10 | 278.85 | −3.85 | −1.36% | 0.01 cr | 279.73 | 62.4% | ₹2 cr |
| 10 Aug '26 | 286.35 | 289.55 | 281.20 | 282.70 | −3.65 | −1.27% | 0.01 cr | 285.01 | 64.7% | ₹1 cr |
| 07 Aug '26 | 286.85 | 290.95 | 284.00 | 286.35 | −0.50 | −0.17% | 0.01 cr | 287.40 | 52.3% | ₹2 cr |
| 06 Aug '26 | 296.95 | 296.95 | 284.85 | 286.85 | −6.45 | −2.20% | 0.04 cr | 291.09 | 77.3% | ₹11 cr |
| 05 Aug '26 | 288.00 | 299.00 | 288.00 | 293.30 | +5.65 | +1.96% | 0.06 cr | 294.52 | 85.3% | ₹18 cr |
| 04 Aug '26 | 285.25 | 292.40 | 285.25 | 287.65 | +0.25 | +0.09% | 0.01 cr | 288.81 | 63.3% | ₹3 cr |
| 03 Aug '26 | 289.95 | 295.90 | 285.25 | 287.40 | +2.65 | +0.93% | 0.02 cr | 291.48 | 39.1% | ₹6 cr |
| 31 Jul '26 | 286.05 | 288.10 | 282.55 | 284.75 | −0.45 | −0.16% | 0.01 cr | 285.52 | 46.5% | ₹3 cr |
| 30 Jul '26 | 285.80 | 293.95 | 284.00 | 285.20 | −0.60 | −0.21% | 0.02 cr | 288.35 | 43.9% | ₹5 cr |
| 29 Jul '26 | 284.50 | 287.90 | 278.00 | 285.80 | +3.50 | +1.24% | 0.02 cr | 282.42 | 52.1% | ₹7 cr |
| 28 Jul '26 | 295.00 | 295.05 | 281.10 | 282.30 | −12.45 | −4.22% | 0.02 cr | 286.60 | 50.4% | ₹6 cr |
| 27 Jul '26 | 301.10 | 303.35 | 291.60 | 294.75 | −3.40 | −1.14% | 0.04 cr | 296.23 | 36.6% | ₹11 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.
