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 | 296.00 | 296.00 | 290.00 | 291.35 | +0.95 | +0.33% | 0.00 cr | 292.24 | 85.7% | ₹0 cr |
| 03 Sep '26 | 283.60 | 298.40 | 283.00 | 290.40 | +6.55 | +2.31% | 0.00 cr | 289.64 | 66.7% | ₹0 cr |
| 02 Sep '26 | 282.00 | 292.95 | 275.30 | 283.85 | −8.70 | −2.97% | 0.00 cr | 281.95 | 66.7% | ₹1 cr |
| 01 Sep '26 | 292.00 | 297.50 | 288.05 | 292.55 | −0.80 | −0.27% | 0.00 cr | 293.71 | 73.7% | ₹1 cr |
| 31 Aug '26 | 303.00 | 303.00 | 291.80 | 293.35 | −9.40 | −3.10% | 0.01 cr | 294.91 | 75.9% | ₹2 cr |
| 28 Aug '26 | 302.90 | 304.00 | 299.85 | 302.75 | +2.60 | +0.87% | 0.00 cr | 301.09 | 71.0% | ₹1 cr |
| 27 Aug '26 | 300.20 | 303.00 | 296.00 | 300.15 | −2.25 | −0.74% | 0.00 cr | 300.01 | 78.0% | ₹1 cr |
| 26 Aug '26 | 305.00 | 305.00 | 300.00 | 302.40 | +1.10 | +0.37% | 0.00 cr | 300.55 | 84.0% | ₹1 cr |
| 25 Aug '26 | 298.95 | 307.95 | 295.65 | 301.30 | +1.25 | +0.42% | 0.01 cr | 301.26 | 70.5% | ₹2 cr |
| 24 Aug '26 | 292.00 | 309.00 | 290.00 | 300.05 | +8.05 | +2.76% | 0.00 cr | 295.07 | 88.5% | ₹1 cr |
| 21 Aug '26 | 287.05 | 292.00 | 287.05 | 292.00 | +3.45 | +1.20% | 0.00 cr | 290.51 | 96.5% | ₹1 cr |
| 20 Aug '26 | 291.00 | 291.20 | 288.00 | 288.55 | −4.20 | −1.43% | 0.00 cr | 289.76 | 80.0% | ₹0 cr |
| 19 Aug '26 | 295.00 | 296.95 | 290.05 | 292.75 | −5.95 | −1.99% | 0.00 cr | 294.29 | 68.2% | ₹0 cr |
| 18 Aug '26 | 295.00 | 301.00 | 295.00 | 298.70 | +0.80 | +0.27% | 0.00 cr | 297.97 | 86.5% | ₹1 cr |
| 17 Aug '26 | 288.00 | 301.00 | 287.10 | 297.90 | +11.55 | +4.03% | 0.01 cr | 293.95 | 92.7% | ₹3 cr |
| 14 Aug '26 | 304.00 | 304.00 | 286.30 | 286.35 | −9.25 | −3.13% | 0.00 cr | 291.41 | 73.1% | ₹0 cr |
| 13 Aug '26 | 297.45 | 297.45 | 294.75 | 295.60 | −1.85 | −0.62% | 0.00 cr | 295.68 | 90.9% | ₹0 cr |
| 12 Aug '26 | 290.05 | 299.80 | 290.00 | 297.45 | +7.40 | +2.55% | 0.00 cr | 293.48 | 65.7% | ₹1 cr |
| 11 Aug '26 | 293.90 | 295.00 | 288.50 | 290.05 | +6.00 | +2.11% | 0.00 cr | 291.89 | 75.0% | ₹0 cr |
| 10 Aug '26 | 291.00 | 291.00 | 284.05 | 284.05 | +0.45 | +0.16% | 0.00 cr | 290.28 | 100.0% | ₹0 cr |
| 07 Aug '26 | 290.05 | 290.05 | 281.20 | 283.60 | −8.15 | −2.79% | 0.00 cr | 284.88 | 86.4% | ₹0 cr |
| 06 Aug '26 | 296.95 | 298.00 | 287.50 | 291.75 | −5.90 | −1.98% | 0.00 cr | 292.31 | 73.3% | ₹1 cr |
| 05 Aug '26 | 290.00 | 305.00 | 285.00 | 297.65 | +10.15 | +3.53% | 0.00 cr | 292.86 | 65.0% | ₹0 cr |
| 04 Aug '26 | 285.75 | 294.90 | 283.00 | 287.50 | −1.15 | −0.40% | 0.00 cr | 287.31 | 60.0% | ₹0 cr |
| 03 Aug '26 | 296.45 | 296.45 | 287.05 | 288.65 | −7.80 | −2.63% | 0.00 cr | 291.50 | 76.9% | ₹0 cr |
| 31 Jul '26 | 286.00 | 299.00 | 285.50 | 296.45 | +11.15 | +3.91% | 0.00 cr | 295.32 | 100.0% | ₹0 cr |
| 30 Jul '26 | 290.10 | 292.00 | 285.00 | 285.30 | −11.70 | −3.94% | 0.00 cr | 286.80 | 75.0% | ₹1 cr |
| 29 Jul '26 | 290.00 | 297.00 | 288.00 | 297.00 | +7.00 | +2.41% | 0.00 cr | 293.32 | 83.3% | ₹0 cr |
| 28 Jul '26 | 285.00 | 290.00 | 285.00 | 290.00 | +5.00 | +1.75% | 0.00 cr | 287.29 | 85.7% | ₹0 cr |
| 27 Jul '26 | 290.30 | 290.30 | 280.30 | 285.00 | −5.15 | −1.77% | 0.00 cr | 284.74 | 71.2% | ₹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.
