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 | 278.75 | 280.20 | 275.00 | 277.65 | +1.10 | +0.40% | 0.00 cr | 277.53 | 66.4% | ₹1 cr |
| 03 Sep '26 | 274.90 | 279.00 | 272.00 | 276.55 | +1.65 | +0.60% | 0.00 cr | 274.98 | 39.9% | ₹1 cr |
| 02 Sep '26 | 278.70 | 279.00 | 272.00 | 274.90 | −3.20 | −1.15% | 0.00 cr | 274.32 | 37.0% | ₹1 cr |
| 01 Sep '26 | 278.90 | 280.00 | 274.00 | 278.10 | +0.50 | +0.18% | 0.00 cr | 277.15 | 51.0% | ₹1 cr |
| 31 Aug '26 | 278.00 | 280.80 | 275.00 | 277.60 | +1.15 | +0.42% | 0.00 cr | 277.19 | 53.2% | ₹1 cr |
| 28 Aug '26 | 275.00 | 279.80 | 274.00 | 276.45 | +2.30 | +0.84% | 0.01 cr | 276.51 | 72.8% | ₹2 cr |
| 27 Aug '26 | 279.75 | 280.65 | 272.95 | 274.15 | −2.85 | −1.03% | 0.01 cr | 275.03 | 77.8% | ₹1 cr |
| 26 Aug '26 | 279.15 | 282.40 | 276.30 | 277.00 | −2.15 | −0.77% | 0.00 cr | 278.78 | 55.8% | ₹1 cr |
| 25 Aug '26 | 289.70 | 289.70 | 277.50 | 279.15 | −7.75 | −2.70% | 0.00 cr | 281.37 | 64.1% | ₹1 cr |
| 24 Aug '26 | 284.45 | 294.20 | 283.45 | 286.90 | +3.45 | +1.22% | 0.01 cr | 289.21 | 60.2% | ₹3 cr |
| 21 Aug '26 | 288.90 | 289.70 | 280.35 | 283.45 | −4.90 | −1.70% | 0.01 cr | 284.48 | 79.3% | ₹3 cr |
| 20 Aug '26 | 275.70 | 290.00 | 274.30 | 288.35 | +14.75 | +5.39% | 0.01 cr | 284.30 | 52.3% | ₹3 cr |
| 19 Aug '26 | 279.05 | 279.80 | 269.55 | 273.60 | −7.05 | −2.51% | 0.02 cr | 273.30 | 72.3% | ₹4 cr |
| 18 Aug '26 | 286.00 | 286.00 | 279.00 | 280.65 | −2.45 | −0.87% | 0.00 cr | 281.54 | 38.1% | ₹1 cr |
| 17 Aug '26 | 286.25 | 290.50 | 281.40 | 283.10 | −3.15 | −1.10% | 0.00 cr | 284.62 | 37.6% | ₹1 cr |
| 14 Aug '26 | 287.90 | 292.25 | 284.05 | 286.25 | −1.65 | −0.57% | 0.00 cr | 288.14 | 22.5% | ₹1 cr |
| 13 Aug '26 | 285.65 | 290.00 | 285.60 | 287.90 | +2.25 | +0.79% | 0.00 cr | 287.09 | 61.5% | ₹0 cr |
| 12 Aug '26 | 293.00 | 296.95 | 285.30 | 285.65 | −1.35 | −0.47% | 0.01 cr | 289.51 | 22.1% | ₹2 cr |
| 11 Aug '26 | 286.00 | 291.85 | 285.00 | 287.00 | −0.20 | −0.07% | 0.01 cr | 287.96 | 29.7% | ₹2 cr |
| 10 Aug '26 | 286.30 | 291.85 | 284.05 | 287.20 | +0.10 | +0.03% | 0.00 cr | 288.47 | 61.4% | ₹1 cr |
| 07 Aug '26 | 281.65 | 289.40 | 281.60 | 287.10 | +4.10 | +1.45% | 0.00 cr | 286.10 | 42.7% | ₹1 cr |
| 06 Aug '26 | 284.40 | 286.95 | 282.00 | 283.00 | −3.85 | −1.34% | 0.00 cr | 284.25 | 56.7% | ₹1 cr |
| 05 Aug '26 | 289.90 | 289.90 | 282.40 | 286.85 | +1.70 | +0.60% | 0.01 cr | 285.76 | 50.9% | ₹2 cr |
| 04 Aug '26 | 293.00 | 295.00 | 283.15 | 285.15 | −15.55 | −5.17% | 0.02 cr | 286.47 | 48.2% | ₹5 cr |
| 03 Aug '26 | 300.75 | 309.80 | 297.00 | 300.70 | +2.85 | +0.96% | 0.01 cr | 301.94 | 43.7% | ₹3 cr |
| 31 Jul '26 | 287.80 | 303.00 | 287.80 | 297.85 | +7.10 | +2.44% | 0.01 cr | 295.48 | 46.8% | ₹2 cr |
| 30 Jul '26 | 303.00 | 314.80 | 286.70 | 290.75 | −6.65 | −2.24% | 0.04 cr | 300.53 | 26.9% | ₹13 cr |
| 29 Jul '26 | 274.15 | 297.40 | 274.15 | 297.40 | +27.00 | +9.99% | 0.06 cr | 291.73 | 44.1% | ₹17 cr |
| 28 Jul '26 | 267.00 | 272.25 | 266.00 | 270.40 | +3.40 | +1.27% | 0.27 cr | 270.39 | 38.9% | ₹72 cr |
| 27 Jul '26 | 267.00 | 270.35 | 265.25 | 267.00 | +0.65 | +0.24% | 0.01 cr | 267.87 | 51.1% | ₹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.
