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 | 280.55 | 282.30 | 276.15 | 277.95 | −1.85 | −0.66% | 0.11 cr | 277.80 | 36.7% | ₹32 cr |
| 03 Sep '26 | 284.00 | 289.60 | 278.55 | 279.80 | −2.35 | −0.83% | 0.09 cr | 283.12 | 27.5% | ₹26 cr |
| 02 Sep '26 | 278.00 | 284.45 | 272.55 | 282.15 | +1.45 | +0.52% | 0.14 cr | 277.64 | 33.3% | ₹40 cr |
| 01 Sep '26 | 276.80 | 293.70 | 276.80 | 280.70 | +3.90 | +1.41% | 0.30 cr | 283.73 | 26.7% | ₹85 cr |
| 31 Aug '26 | 287.95 | 288.80 | 275.95 | 276.80 | −11.15 | −3.87% | 0.12 cr | 279.48 | 43.8% | ₹34 cr |
| 28 Aug '26 | 285.10 | 293.35 | 285.10 | 287.95 | +2.90 | +1.02% | 0.08 cr | 288.96 | 38.4% | ₹23 cr |
| 27 Aug '26 | 289.55 | 291.80 | 283.10 | 285.05 | −4.05 | −1.40% | 0.07 cr | 286.09 | 47.4% | ₹21 cr |
| 26 Aug '26 | 291.35 | 297.20 | 286.60 | 289.10 | +0.70 | +0.24% | 0.13 cr | 292.40 | 48.5% | ₹39 cr |
| 25 Aug '26 | 294.90 | 296.35 | 287.50 | 288.40 | −5.90 | −2.00% | 0.08 cr | 289.62 | 50.0% | ₹23 cr |
| 24 Aug '26 | 295.60 | 300.80 | 292.30 | 294.30 | −1.55 | −0.52% | 0.07 cr | 295.17 | 40.9% | ₹21 cr |
| 21 Aug '26 | 300.65 | 303.75 | 294.40 | 295.85 | −3.90 | −1.30% | 0.11 cr | 297.06 | 31.0% | ₹31 cr |
| 20 Aug '26 | 290.15 | 307.50 | 290.15 | 299.75 | +10.90 | +3.77% | 0.24 cr | 300.69 | 28.1% | ₹71 cr |
| 19 Aug '26 | 296.35 | 297.00 | 287.50 | 288.85 | −7.35 | −2.48% | 0.08 cr | 291.08 | 47.0% | ₹23 cr |
| 18 Aug '26 | 303.00 | 303.30 | 295.80 | 296.20 | −5.70 | −1.89% | 0.05 cr | 297.91 | 42.4% | ₹16 cr |
| 17 Aug '26 | 293.00 | 303.00 | 293.00 | 301.90 | +8.50 | +2.90% | 0.09 cr | 298.94 | 36.7% | ₹26 cr |
| 14 Aug '26 | 302.00 | 307.00 | 291.55 | 293.40 | −8.05 | −2.67% | 0.13 cr | 296.87 | 44.9% | ₹40 cr |
| 13 Aug '26 | 303.95 | 304.20 | 298.00 | 301.45 | −1.55 | −0.51% | 0.07 cr | 301.20 | 41.4% | ₹21 cr |
| 12 Aug '26 | 298.95 | 306.00 | 297.00 | 303.00 | +5.25 | +1.76% | 0.11 cr | 302.62 | 31.0% | ₹32 cr |
| 11 Aug '26 | 303.45 | 304.65 | 294.00 | 297.75 | −4.55 | −1.51% | 0.20 cr | 297.51 | 41.1% | ₹59 cr |
| 10 Aug '26 | 310.00 | 310.00 | 301.50 | 302.30 | −6.10 | −1.98% | 0.13 cr | 304.75 | 51.4% | ₹39 cr |
| 07 Aug '26 | 314.95 | 316.75 | 307.35 | 308.40 | −6.95 | −2.20% | 0.16 cr | 310.79 | 44.4% | ₹48 cr |
| 06 Aug '26 | 324.05 | 325.00 | 311.30 | 315.35 | −7.20 | −2.23% | 0.16 cr | 317.94 | 53.3% | ₹51 cr |
| 05 Aug '26 | 324.95 | 327.15 | 321.30 | 322.55 | −0.90 | −0.28% | 0.15 cr | 323.15 | 35.7% | ₹50 cr |
| 04 Aug '26 | 318.00 | 332.35 | 312.55 | 323.45 | −26.75 | −7.64% | 0.85 cr | 324.66 | 30.4% | ₹277 cr |
| 03 Aug '26 | 353.90 | 363.00 | 321.20 | 350.20 | +2.00 | +0.57% | 0.65 cr | 347.15 | 19.1% | ₹226 cr |
| 31 Jul '26 | 345.25 | 352.80 | 342.25 | 348.20 | +5.05 | +1.47% | 0.18 cr | 348.77 | 38.2% | ₹64 cr |
| 30 Jul '26 | 337.20 | 344.50 | 333.00 | 343.15 | +7.80 | +2.33% | 0.08 cr | 339.49 | 38.6% | ₹27 cr |
| 29 Jul '26 | 341.00 | 345.60 | 333.80 | 335.35 | −2.60 | −0.77% | 0.09 cr | 339.42 | 31.0% | ₹29 cr |
| 28 Jul '26 | 338.40 | 340.00 | 331.45 | 337.95 | −0.50 | −0.15% | 0.07 cr | 335.95 | 31.7% | ₹24 cr |
| 27 Jul '26 | 342.00 | 346.45 | 336.15 | 338.45 | −2.55 | −0.75% | 0.07 cr | 341.70 | 30.3% | ₹25 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.
