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 | 282.00 | 295.00 | 282.00 | 293.50 | +8.60 | +3.02% | 0.00 cr | 291.92 | 34.0% | ₹1 cr |
| 03 Sep '26 | 294.05 | 295.00 | 270.00 | 284.90 | −9.00 | −3.06% | 0.00 cr | 293.46 | 33.6% | ₹1 cr |
| 02 Sep '26 | 274.00 | 297.85 | 274.00 | 293.90 | +1.65 | +0.56% | 0.00 cr | 294.50 | 29.4% | ₹1 cr |
| 01 Sep '26 | 310.00 | 310.00 | 272.80 | 292.25 | +2.05 | +0.71% | 0.00 cr | 295.22 | 24.7% | ₹1 cr |
| 31 Aug '26 | 300.95 | 300.95 | 270.10 | 290.20 | −4.79 | −1.62% | 0.00 cr | 296.95 | 17.7% | ₹1 cr |
| 28 Aug '26 | 297.97 | 298.00 | 287.00 | 294.99 | −2.89 | −0.97% | 0.00 cr | 296.32 | 29.8% | ₹0 cr |
| 27 Aug '26 | 292.25 | 299.80 | 290.05 | 297.88 | +1.89 | +0.64% | 0.00 cr | 293.80 | 19.2% | ₹1 cr |
| 26 Aug '26 | 294.94 | 299.90 | 289.17 | 295.99 | +0.41 | +0.14% | 0.00 cr | 294.36 | 46.9% | ₹0 cr |
| 25 Aug '26 | 300.05 | 300.05 | 292.66 | 295.58 | −1.01 | −0.34% | 0.00 cr | 296.83 | 21.2% | ₹1 cr |
| 24 Aug '26 | 306.08 | 308.40 | 289.61 | 296.59 | −7.97 | −2.62% | 0.00 cr | 302.02 | 24.4% | ₹1 cr |
| 21 Aug '26 | 294.05 | 310.00 | 291.00 | 304.56 | +15.74 | +5.45% | 0.00 cr | 293.75 | 25.9% | ₹1 cr |
| 20 Aug '26 | 280.00 | 297.58 | 280.00 | 288.82 | −1.95 | −0.67% | 0.00 cr | 285.91 | 20.2% | ₹1 cr |
| 19 Aug '26 | 290.66 | 300.00 | 282.71 | 290.77 | +0.11 | +0.04% | 0.00 cr | 287.00 | 22.8% | ₹1 cr |
| 18 Aug '26 | 294.92 | 299.50 | 286.00 | 290.66 | −4.26 | −1.44% | 0.00 cr | 294.89 | 23.9% | ₹1 cr |
| 17 Aug '26 | 309.99 | 319.00 | 286.12 | 294.92 | −6.98 | −2.31% | 0.00 cr | 296.76 | 24.9% | ₹1 cr |
| 14 Aug '26 | 285.71 | 308.05 | 281.21 | 301.90 | +16.19 | +5.67% | 0.00 cr | 300.71 | 28.2% | ₹1 cr |
| 13 Aug '26 | 275.10 | 289.00 | 273.00 | 285.71 | +10.63 | +3.86% | 0.00 cr | 281.96 | 26.5% | ₹1 cr |
| 12 Aug '26 | 265.09 | 289.00 | 265.09 | 275.08 | +10.04 | +3.79% | 0.00 cr | 274.96 | 30.7% | ₹1 cr |
| 11 Aug '26 | 261.11 | 270.00 | 261.00 | 265.04 | +1.41 | +0.53% | 0.00 cr | 265.92 | 29.9% | ₹1 cr |
| 10 Aug '26 | 256.00 | 274.00 | 254.81 | 263.63 | +2.19 | +0.84% | 0.00 cr | 267.52 | 30.5% | ₹1 cr |
| 07 Aug '26 | 259.10 | 267.00 | 256.12 | 261.44 | +0.67 | +0.26% | 0.00 cr | 261.64 | 17.9% | ₹1 cr |
| 06 Aug '26 | 261.00 | 265.00 | 255.80 | 260.77 | +4.21 | +1.64% | 0.00 cr | 257.50 | 18.2% | ₹1 cr |
| 05 Aug '26 | 273.00 | 273.00 | 250.73 | 256.56 | +2.05 | +0.81% | 0.00 cr | 253.31 | 22.3% | ₹1 cr |
| 04 Aug '26 | 255.18 | 258.00 | 250.59 | 254.51 | −0.49 | −0.19% | 0.00 cr | 256.41 | 17.1% | ₹1 cr |
| 03 Aug '26 | 240.44 | 260.00 | 240.44 | 255.00 | +7.89 | +3.19% | 0.00 cr | 248.58 | 21.4% | ₹1 cr |
| 31 Jul '26 | 238.00 | 251.99 | 238.00 | 247.11 | −0.02 | −0.01% | 0.00 cr | 248.44 | 18.0% | ₹1 cr |
| 30 Jul '26 | 248.87 | 249.50 | 240.10 | 247.13 | +8.56 | +3.59% | 0.00 cr | 247.04 | 19.2% | ₹1 cr |
| 29 Jul '26 | 232.73 | 250.00 | 230.50 | 238.57 | +8.73 | +3.80% | 0.00 cr | 233.51 | 21.8% | ₹1 cr |
| 28 Jul '26 | 233.58 | 236.35 | 226.10 | 229.84 | −3.87 | −1.66% | 0.00 cr | 234.50 | 21.1% | ₹1 cr |
| 27 Jul '26 | 234.54 | 238.02 | 231.03 | 233.71 | −0.83 | −0.35% | 0.00 cr | 235.44 | 20.3% | ₹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.
