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 | 285.00 | 290.00 | 285.00 | 290.00 | −5.00 | −1.69% | 0.00 cr | 287.50 | 100.0% | ₹0 cr |
| 03 Sep '26 | 294.00 | 295.00 | 283.00 | 295.00 | +3.50 | +1.20% | 0.00 cr | 289.15 | 72.7% | ₹0 cr |
| 02 Sep '26 | 275.00 | 295.00 | 275.00 | 291.50 | +5.10 | +1.78% | 0.00 cr | 278.62 | 69.7% | ₹1 cr |
| 01 Sep '26 | 273.00 | 299.00 | 270.50 | 286.40 | −10.60 | −3.57% | 0.00 cr | 281.61 | 61.5% | ₹0 cr |
| 28 Aug '26 | 292.00 | 301.00 | 270.00 | 297.00 | +3.00 | +1.02% | 0.00 cr | 291.13 | 66.7% | ₹0 cr |
| 26 Aug '26 | 302.00 | 302.00 | 294.00 | 294.00 | +6.00 | +2.08% | 0.00 cr | 297.98 | 66.7% | ₹0 cr |
| 25 Aug '26 | 299.00 | 299.00 | 288.00 | 288.00 | +3.05 | +1.07% | 0.00 cr | 291.98 | 66.7% | ₹0 cr |
| 24 Aug '26 | 257.00 | 308.80 | 257.00 | 284.95 | +27.45 | +10.66% | 0.00 cr | 266.45 | 56.9% | ₹1 cr |
| 21 Aug '26 | 259.00 | 268.00 | 256.00 | 257.50 | −0.85 | −0.33% | 0.00 cr | 257.72 | 100.0% | ₹1 cr |
| 20 Aug '26 | 256.00 | 273.95 | 255.00 | 258.35 | −1.30 | −0.50% | 0.01 cr | 258.43 | 94.5% | ₹4 cr |
| 19 Aug '26 | 271.25 | 271.25 | 251.05 | 259.65 | −34.35 | −11.68% | 0.01 cr | 260.54 | 81.5% | ₹3 cr |
| 18 Aug '26 | 294.00 | 294.00 | 294.00 | 294.00 | −1.00 | −0.34% | 0.00 cr | 294.00 | 100.0% | ₹0 cr |
| 17 Aug '26 | 290.00 | 298.00 | 290.00 | 295.00 | +0.00 | +0.00% | 0.00 cr | 295.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 281.00 | 301.00 | 278.00 | 295.00 | +9.95 | +3.49% | 0.00 cr | 292.08 | 91.7% | ₹0 cr |
| 13 Aug '26 | 261.00 | 298.80 | 261.00 | 285.05 | +24.05 | +9.21% | 0.00 cr | 283.66 | 95.7% | ₹0 cr |
| 12 Aug '26 | 261.00 | 280.00 | 235.00 | 261.00 | −4.05 | −1.53% | 0.00 cr | 252.94 | 50.0% | ₹0 cr |
| 11 Aug '26 | 265.00 | 265.05 | 265.00 | 265.05 | +2.10 | +0.80% | 0.00 cr | 265.03 | 100.0% | ₹0 cr |
| 10 Aug '26 | 255.30 | 262.95 | 255.30 | 262.95 | −12.05 | −4.38% | 0.00 cr | 260.40 | 66.7% | ₹0 cr |
| 06 Aug '26 | 258.00 | 275.00 | 247.00 | 275.00 | +17.00 | +6.59% | 0.00 cr | 256.33 | 83.3% | ₹0 cr |
| 05 Aug '26 | 260.00 | 260.00 | 258.00 | 258.00 | −5.50 | −2.09% | 0.00 cr | 259.56 | 100.0% | ₹0 cr |
| 04 Aug '26 | 263.50 | 263.50 | 263.50 | 263.50 | +3.50 | +1.35% | 0.00 cr | 263.50 | 100.0% | ₹0 cr |
| 03 Aug '26 | 257.00 | 260.00 | 257.00 | 260.00 | −14.65 | −5.33% | 0.00 cr | 258.50 | 100.0% | ₹0 cr |
| 31 Jul '26 | 261.00 | 279.00 | 261.00 | 274.65 | +4.70 | +1.74% | 0.00 cr | 271.24 | 75.0% | ₹0 cr |
| 30 Jul '26 | 269.95 | 282.00 | 258.00 | 269.95 | +3.35 | +1.26% | 0.00 cr | 269.98 | 75.0% | ₹0 cr |
| 29 Jul '26 | 266.60 | 266.60 | 266.60 | 266.60 | +1.60 | +0.60% | 0.00 cr | 266.60 | 100.0% | ₹0 cr |
| 27 Jul '26 | 264.95 | 265.00 | 264.95 | 265.00 | +7.05 | +2.73% | 0.00 cr | 264.98 | 50.0% | ₹0 cr |
| 22 Jul '26 | 248.00 | 257.95 | 248.00 | 257.95 | +4.25 | +1.68% | 0.00 cr | 253.08 | 91.7% | ₹0 cr |
| 21 Jul '26 | 250.00 | 254.00 | 242.00 | 253.70 | +7.95 | +3.23% | 0.00 cr | 244.90 | 93.3% | ₹0 cr |
| 20 Jul '26 | 269.00 | 269.00 | 241.00 | 245.75 | +0.75 | +0.31% | 0.00 cr | 250.28 | 37.5% | ₹0 cr |
| 17 Jul '26 | 245.05 | 245.05 | 245.00 | 245.00 | −12.00 | −4.67% | 0.00 cr | 245.03 | 100.0% | ₹0 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.
