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 | 279.00 | 287.90 | 277.05 | 287.85 | +4.95 | +1.75% | 0.01 cr | 281.52 | 73.2% | ₹2 cr |
| 03 Sep '26 | 291.05 | 293.90 | 279.10 | 282.90 | −8.25 | −2.83% | 0.01 cr | 284.04 | 69.0% | ₹4 cr |
| 02 Sep '26 | 300.00 | 300.00 | 285.05 | 291.15 | −5.80 | −1.95% | 0.01 cr | 291.12 | 52.2% | ₹2 cr |
| 01 Sep '26 | 288.00 | 308.95 | 288.00 | 296.95 | +11.55 | +4.05% | 0.02 cr | 299.50 | 63.6% | ₹6 cr |
| 31 Aug '26 | 280.10 | 290.00 | 280.05 | 285.40 | +5.35 | +1.91% | 0.01 cr | 285.35 | 59.7% | ₹2 cr |
| 28 Aug '26 | 284.95 | 284.95 | 279.05 | 280.05 | −1.55 | −0.55% | 0.00 cr | 280.20 | 57.6% | ₹1 cr |
| 27 Aug '26 | 281.20 | 288.65 | 280.25 | 281.60 | +1.80 | +0.64% | 0.01 cr | 283.70 | 48.6% | ₹2 cr |
| 26 Aug '26 | 270.00 | 293.50 | 270.00 | 279.80 | +9.80 | +3.63% | 0.02 cr | 281.81 | 58.0% | ₹5 cr |
| 25 Aug '26 | 274.00 | 274.00 | 269.25 | 270.00 | +0.60 | +0.22% | 0.01 cr | 270.72 | 86.0% | ₹2 cr |
| 24 Aug '26 | 278.10 | 278.85 | 267.25 | 269.40 | −7.65 | −2.76% | 0.01 cr | 271.67 | 67.8% | ₹2 cr |
| 21 Aug '26 | 285.05 | 290.10 | 274.90 | 277.05 | −12.10 | −4.18% | 0.01 cr | 280.22 | 75.0% | ₹1 cr |
| 20 Aug '26 | 283.95 | 294.95 | 275.60 | 289.15 | +9.40 | +3.36% | 0.01 cr | 286.05 | 63.5% | ₹1 cr |
| 19 Aug '26 | 281.70 | 283.50 | 278.90 | 279.75 | −1.95 | −0.69% | 0.00 cr | 281.17 | 58.6% | ₹1 cr |
| 18 Aug '26 | 274.85 | 285.00 | 274.85 | 281.70 | +8.85 | +3.24% | 0.01 cr | 280.42 | 52.4% | ₹2 cr |
| 17 Aug '26 | 279.50 | 284.95 | 268.00 | 272.85 | −10.00 | −3.54% | 0.02 cr | 275.62 | 70.0% | ₹4 cr |
| 14 Aug '26 | 294.90 | 295.00 | 278.00 | 282.85 | −7.35 | −2.53% | 0.01 cr | 287.27 | 59.7% | ₹2 cr |
| 13 Aug '26 | 305.00 | 305.00 | 288.10 | 290.20 | −14.75 | −4.84% | 0.01 cr | 294.12 | 63.2% | ₹3 cr |
| 12 Aug '26 | 301.00 | 308.90 | 292.10 | 304.95 | +4.70 | +1.57% | 0.01 cr | 301.80 | 65.2% | ₹2 cr |
| 11 Aug '26 | 333.00 | 334.00 | 297.70 | 300.25 | −29.55 | −8.96% | 0.03 cr | 307.88 | 74.4% | ₹9 cr |
| 10 Aug '26 | 312.00 | 343.95 | 312.00 | 329.80 | +27.80 | +9.21% | 0.02 cr | 328.35 | 71.3% | ₹8 cr |
| 07 Aug '26 | 302.00 | 305.00 | 300.05 | 302.00 | +3.30 | +1.10% | 0.01 cr | 304.34 | 94.6% | ₹2 cr |
| 06 Aug '26 | 299.00 | 305.00 | 297.05 | 298.70 | +1.40 | +0.47% | 0.00 cr | 300.30 | 100.0% | ₹0 cr |
| 05 Aug '26 | 292.00 | 304.00 | 292.00 | 297.30 | +4.30 | +1.47% | 0.00 cr | 300.55 | 100.0% | ₹1 cr |
| 04 Aug '26 | 301.45 | 303.00 | 293.00 | 293.00 | +4.40 | +1.52% | 0.01 cr | 301.10 | 96.0% | ₹2 cr |
| 03 Aug '26 | 282.70 | 288.60 | 282.70 | 288.60 | +13.70 | +4.98% | 0.01 cr | 287.73 | 100.0% | ₹2 cr |
| 31 Jul '26 | 261.00 | 274.90 | 261.00 | 274.90 | +13.05 | +4.98% | 0.02 cr | 273.36 | 99.4% | ₹4 cr |
| 30 Jul '26 | 255.00 | 264.00 | 255.00 | 261.85 | +4.80 | +1.87% | 0.01 cr | 260.59 | 100.0% | ₹2 cr |
| 29 Jul '26 | 255.60 | 261.00 | 252.50 | 257.05 | +4.35 | +1.72% | 0.01 cr | 258.20 | 96.2% | ₹1 cr |
| 28 Jul '26 | 258.65 | 258.65 | 249.55 | 252.70 | −2.30 | −0.90% | 0.00 cr | 251.61 | 97.1% | ₹1 cr |
| 27 Jul '26 | 253.50 | 259.60 | 253.30 | 255.00 | −0.30 | −0.12% | 0.00 cr | 256.88 | 86.4% | ₹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.
