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 | 287.15 | 287.15 | 278.65 | 281.40 | −2.45 | −0.86% | 0.01 cr | 282.93 | 50.9% | ₹2 cr |
| 03 Sep '26 | 283.25 | 287.90 | 281.90 | 283.85 | +0.60 | +0.21% | 0.00 cr | 284.40 | 48.2% | ₹1 cr |
| 02 Sep '26 | 287.90 | 287.90 | 278.85 | 283.25 | +2.85 | +1.02% | 0.01 cr | 283.02 | 46.2% | ₹3 cr |
| 01 Sep '26 | 290.00 | 290.00 | 278.00 | 280.40 | −4.40 | −1.54% | 0.01 cr | 282.80 | 36.4% | ₹2 cr |
| 31 Aug '26 | 283.35 | 294.35 | 278.60 | 284.80 | +1.45 | +0.51% | 0.01 cr | 285.63 | 38.8% | ₹3 cr |
| 28 Aug '26 | 282.50 | 289.00 | 281.10 | 283.35 | +0.25 | +0.09% | 0.01 cr | 284.04 | 32.1% | ₹2 cr |
| 27 Aug '26 | 289.00 | 291.45 | 281.70 | 283.10 | −4.40 | −1.53% | 0.00 cr | 284.53 | 51.6% | ₹1 cr |
| 26 Aug '26 | 277.55 | 292.25 | 277.40 | 287.50 | +10.00 | +3.60% | 0.02 cr | 287.20 | 28.6% | ₹5 cr |
| 25 Aug '26 | 282.45 | 283.00 | 276.00 | 277.50 | −4.45 | −1.58% | 0.01 cr | 278.47 | 64.8% | ₹2 cr |
| 24 Aug '26 | 290.00 | 290.00 | 281.00 | 281.95 | −4.20 | −1.47% | 0.00 cr | 283.64 | 51.6% | ₹1 cr |
| 21 Aug '26 | 285.60 | 290.00 | 284.45 | 286.15 | +0.55 | +0.19% | 0.00 cr | 287.31 | 53.3% | ₹1 cr |
| 20 Aug '26 | 287.10 | 289.95 | 284.00 | 285.60 | −1.20 | −0.42% | 0.01 cr | 286.69 | 56.7% | ₹2 cr |
| 19 Aug '26 | 291.80 | 300.95 | 285.05 | 286.80 | −3.45 | −1.19% | 0.01 cr | 291.21 | 44.0% | ₹4 cr |
| 18 Aug '26 | 288.00 | 293.70 | 288.00 | 290.25 | −1.85 | −0.63% | 0.00 cr | 289.79 | 50.2% | ₹1 cr |
| 17 Aug '26 | 298.45 | 298.45 | 290.05 | 292.10 | −2.05 | −0.70% | 0.01 cr | 293.51 | 50.3% | ₹2 cr |
| 14 Aug '26 | 294.00 | 305.00 | 292.05 | 294.15 | −2.90 | −0.98% | 0.01 cr | 297.06 | 34.1% | ₹3 cr |
| 13 Aug '26 | 296.70 | 298.50 | 294.20 | 297.05 | +1.90 | +0.64% | 0.01 cr | 296.70 | 45.6% | ₹2 cr |
| 12 Aug '26 | 305.80 | 306.85 | 292.05 | 295.15 | −7.40 | −2.45% | 0.01 cr | 296.73 | 51.4% | ₹4 cr |
| 11 Aug '26 | 298.00 | 309.50 | 294.55 | 302.55 | +8.10 | +2.75% | 0.04 cr | 302.88 | 40.9% | ₹11 cr |
| 10 Aug '26 | 290.50 | 302.95 | 286.30 | 294.45 | +0.20 | +0.07% | 0.02 cr | 295.45 | 45.7% | ₹6 cr |
| 07 Aug '26 | 305.85 | 315.00 | 288.80 | 294.25 | +1.25 | +0.43% | 0.13 cr | 304.11 | 26.1% | ₹39 cr |
| 06 Aug '26 | 277.05 | 303.00 | 266.10 | 293.00 | +15.95 | +5.76% | 0.06 cr | 289.56 | 52.6% | ₹18 cr |
| 05 Aug '26 | 276.70 | 279.05 | 273.95 | 277.05 | +4.45 | +1.63% | 0.01 cr | 276.82 | 62.1% | ₹2 cr |
| 04 Aug '26 | 269.00 | 277.00 | 265.05 | 272.60 | +7.60 | +2.87% | 0.02 cr | 272.87 | 51.5% | ₹5 cr |
| 03 Aug '26 | 257.60 | 268.40 | 257.60 | 265.00 | +7.45 | +2.89% | 0.01 cr | 264.38 | 59.0% | ₹3 cr |
| 31 Jul '26 | 257.10 | 259.45 | 256.00 | 257.55 | +0.10 | +0.04% | 0.00 cr | 257.52 | 64.9% | ₹1 cr |
| 30 Jul '26 | 256.45 | 262.65 | 255.50 | 257.45 | +1.00 | +0.39% | 0.01 cr | 258.36 | 36.4% | ₹2 cr |
| 29 Jul '26 | 255.95 | 259.70 | 255.00 | 256.45 | +0.50 | +0.20% | 0.00 cr | 257.28 | 44.9% | ₹1 cr |
| 28 Jul '26 | 258.80 | 260.30 | 255.00 | 255.95 | −2.85 | −1.10% | 0.00 cr | 257.10 | 51.9% | ₹1 cr |
| 27 Jul '26 | 255.05 | 265.00 | 255.00 | 258.80 | +4.25 | +1.67% | 0.01 cr | 259.45 | 36.5% | ₹2 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.
