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 | 286.90 | 295.45 | 280.00 | 285.10 | +1.35 | +0.48% | 0.01 cr | 285.69 | 58.6% | ₹3 cr |
| 03 Sep '26 | 279.00 | 285.30 | 279.00 | 283.75 | +4.85 | +1.74% | 0.00 cr | 282.67 | 52.8% | ₹1 cr |
| 02 Sep '26 | 282.35 | 285.15 | 277.60 | 278.90 | −6.05 | −2.12% | 0.01 cr | 281.18 | 63.0% | ₹2 cr |
| 01 Sep '26 | 285.30 | 289.65 | 281.75 | 284.95 | −2.20 | −0.77% | 0.00 cr | 285.02 | 49.3% | ₹1 cr |
| 31 Aug '26 | 298.20 | 298.20 | 282.80 | 287.15 | −12.25 | −4.09% | 0.01 cr | 289.15 | 51.4% | ₹2 cr |
| 28 Aug '26 | 307.00 | 308.00 | 296.95 | 299.40 | −4.90 | −1.61% | 0.01 cr | 300.90 | 57.8% | ₹2 cr |
| 27 Aug '26 | 302.00 | 308.00 | 298.00 | 304.30 | +6.65 | +2.23% | 0.02 cr | 303.80 | 43.4% | ₹6 cr |
| 26 Aug '26 | 280.05 | 304.95 | 280.05 | 297.65 | +21.45 | +7.77% | 0.07 cr | 296.87 | 27.3% | ₹21 cr |
| 25 Aug '26 | 262.00 | 301.20 | 258.40 | 276.20 | +15.15 | +5.80% | 0.06 cr | 279.44 | 41.2% | ₹17 cr |
| 24 Aug '26 | 266.80 | 267.95 | 258.10 | 261.05 | +1.50 | +0.58% | 0.00 cr | 262.14 | 55.7% | ₹1 cr |
| 21 Aug '26 | 265.00 | 265.00 | 258.00 | 259.55 | −3.55 | −1.35% | 0.00 cr | 260.27 | 59.7% | ₹1 cr |
| 20 Aug '26 | 271.75 | 272.15 | 262.50 | 263.10 | −3.30 | −1.24% | 0.00 cr | 266.54 | 69.9% | ₹1 cr |
| 19 Aug '26 | 276.00 | 276.00 | 264.10 | 266.40 | −2.30 | −0.86% | 0.00 cr | 268.53 | 52.1% | ₹1 cr |
| 18 Aug '26 | 274.90 | 274.90 | 265.95 | 268.70 | −0.75 | −0.28% | 0.00 cr | 269.60 | 67.6% | ₹1 cr |
| 17 Aug '26 | 270.80 | 273.50 | 268.05 | 269.45 | −3.05 | −1.12% | 0.00 cr | 270.64 | 76.8% | ₹0 cr |
| 14 Aug '26 | 272.35 | 274.85 | 270.00 | 272.50 | −1.95 | −0.71% | 0.00 cr | 272.39 | 67.7% | ₹1 cr |
| 13 Aug '26 | 275.00 | 277.00 | 271.50 | 274.45 | −0.50 | −0.18% | 0.00 cr | 274.21 | 81.6% | ₹0 cr |
| 12 Aug '26 | 270.00 | 277.00 | 270.00 | 274.95 | +4.80 | +1.78% | 0.00 cr | 274.01 | 77.4% | ₹1 cr |
| 11 Aug '26 | 275.00 | 277.00 | 270.00 | 270.15 | −3.45 | −1.26% | 0.00 cr | 271.85 | 71.9% | ₹1 cr |
| 10 Aug '26 | 283.00 | 283.00 | 272.00 | 273.60 | −2.80 | −1.01% | 0.00 cr | 275.50 | 69.1% | ₹1 cr |
| 07 Aug '26 | 276.00 | 287.95 | 274.30 | 276.40 | +0.40 | +0.14% | 0.00 cr | 281.10 | 62.1% | ₹1 cr |
| 06 Aug '26 | 274.00 | 280.45 | 269.00 | 276.00 | −4.05 | −1.45% | 0.01 cr | 275.52 | 59.8% | ₹2 cr |
| 05 Aug '26 | 286.95 | 289.00 | 270.90 | 280.05 | −6.50 | −2.27% | 0.00 cr | 283.13 | 78.5% | ₹1 cr |
| 04 Aug '26 | 288.00 | 290.95 | 286.05 | 286.55 | −2.45 | −0.85% | 0.00 cr | 287.94 | 64.4% | ₹0 cr |
| 03 Aug '26 | 293.90 | 295.00 | 286.40 | 289.00 | +4.95 | +1.74% | 0.00 cr | 290.81 | 56.6% | ₹1 cr |
| 31 Jul '26 | 284.75 | 290.20 | 282.80 | 284.05 | −0.70 | −0.25% | 0.00 cr | 285.54 | 71.6% | ₹1 cr |
| 30 Jul '26 | 286.45 | 288.05 | 275.05 | 284.75 | −10.35 | −3.51% | 0.00 cr | 284.34 | 56.9% | ₹1 cr |
| 29 Jul '26 | 297.00 | 305.00 | 289.00 | 295.10 | −0.35 | −0.12% | 0.00 cr | 297.56 | 76.4% | ₹1 cr |
| 28 Jul '26 | 300.00 | 303.80 | 291.70 | 295.45 | −5.50 | −1.83% | 0.00 cr | 297.82 | 73.1% | ₹1 cr |
| 27 Jul '26 | 291.95 | 313.95 | 291.00 | 300.95 | +16.30 | +5.73% | 0.02 cr | 304.45 | 62.6% | ₹5 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.
