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 | 283.30 | 288.00 | 280.00 | 284.35 | +1.05 | +0.37% | 0.00 cr | 284.39 | 58.2% | ₹1 cr |
| 03 Sep '26 | 284.55 | 286.95 | 281.15 | 283.30 | −1.25 | −0.44% | 0.00 cr | 284.82 | 64.2% | ₹1 cr |
| 02 Sep '26 | 281.10 | 286.00 | 277.50 | 284.55 | +0.65 | +0.23% | 0.00 cr | 282.43 | 60.6% | ₹1 cr |
| 01 Sep '26 | 291.45 | 292.50 | 281.55 | 283.90 | −5.85 | −2.02% | 0.00 cr | 285.46 | 67.6% | ₹1 cr |
| 31 Aug '26 | 285.00 | 294.00 | 284.05 | 289.75 | +2.55 | +0.89% | 0.01 cr | 289.34 | 54.5% | ₹2 cr |
| 28 Aug '26 | 286.15 | 291.20 | 285.00 | 287.20 | +1.60 | +0.56% | 0.00 cr | 288.30 | 48.6% | ₹1 cr |
| 27 Aug '26 | 283.05 | 294.35 | 283.05 | 285.60 | +2.20 | +0.78% | 0.00 cr | 288.14 | 57.1% | ₹1 cr |
| 26 Aug '26 | 284.90 | 288.50 | 283.00 | 283.40 | −1.10 | −0.39% | 0.00 cr | 284.51 | 73.5% | ₹1 cr |
| 25 Aug '26 | 284.90 | 287.15 | 281.85 | 284.50 | −1.80 | −0.63% | 0.00 cr | 283.93 | 61.6% | ₹1 cr |
| 24 Aug '26 | 285.50 | 290.40 | 282.50 | 286.30 | +0.80 | +0.28% | 0.00 cr | 286.63 | 52.1% | ₹0 cr |
| 21 Aug '26 | 292.50 | 292.75 | 284.50 | 285.50 | −6.75 | −2.31% | 0.00 cr | 287.65 | 61.2% | ₹1 cr |
| 20 Aug '26 | 281.65 | 295.20 | 281.65 | 292.25 | +9.85 | +3.49% | 0.01 cr | 290.65 | 59.1% | ₹1 cr |
| 19 Aug '26 | 282.10 | 284.70 | 280.50 | 282.40 | −1.25 | −0.44% | 0.00 cr | 282.51 | 59.7% | ₹0 cr |
| 18 Aug '26 | 286.75 | 286.80 | 282.00 | 283.65 | −3.10 | −1.08% | 0.00 cr | 283.99 | 57.9% | ₹0 cr |
| 17 Aug '26 | 284.00 | 289.30 | 282.20 | 286.75 | +2.70 | +0.95% | 0.00 cr | 287.00 | 59.5% | ₹1 cr |
| 14 Aug '26 | 289.50 | 289.50 | 280.45 | 284.05 | −3.35 | −1.17% | 0.00 cr | 284.53 | 52.5% | ₹0 cr |
| 13 Aug '26 | 287.55 | 288.70 | 284.05 | 287.40 | +1.50 | +0.52% | 0.00 cr | 285.99 | 61.4% | ₹1 cr |
| 12 Aug '26 | 287.75 | 289.25 | 279.15 | 285.90 | −0.15 | −0.05% | 0.00 cr | 282.76 | 59.7% | ₹1 cr |
| 11 Aug '26 | 288.20 | 288.35 | 283.60 | 286.05 | +1.30 | +0.46% | 0.00 cr | 284.85 | 56.9% | ₹1 cr |
| 10 Aug '26 | 292.10 | 292.10 | 283.65 | 284.75 | −5.95 | −2.05% | 0.00 cr | 286.53 | 49.7% | ₹1 cr |
| 07 Aug '26 | 278.60 | 292.00 | 278.60 | 290.70 | +12.10 | +4.34% | 0.01 cr | 287.26 | 36.2% | ₹2 cr |
| 06 Aug '26 | 275.00 | 285.45 | 275.00 | 278.60 | −2.95 | −1.05% | 0.01 cr | 279.56 | 46.7% | ₹2 cr |
| 05 Aug '26 | 291.40 | 291.40 | 279.00 | 281.55 | −8.40 | −2.90% | 0.00 cr | 284.86 | 59.0% | ₹1 cr |
| 04 Aug '26 | 291.30 | 293.40 | 288.00 | 289.95 | −3.90 | −1.33% | 0.00 cr | 290.43 | 56.6% | ₹1 cr |
| 03 Aug '26 | 294.90 | 297.35 | 290.00 | 293.85 | +1.75 | +0.60% | 0.00 cr | 293.51 | 52.3% | ₹1 cr |
| 31 Jul '26 | 296.55 | 296.55 | 290.55 | 292.10 | −1.85 | −0.63% | 0.00 cr | 292.54 | 43.1% | ₹1 cr |
| 30 Jul '26 | 298.90 | 300.45 | 290.00 | 293.95 | −3.90 | −1.31% | 0.01 cr | 294.71 | 54.9% | ₹2 cr |
| 29 Jul '26 | 296.00 | 305.80 | 294.00 | 297.85 | +1.55 | +0.52% | 0.02 cr | 301.50 | 36.7% | ₹7 cr |
| 28 Jul '26 | 291.25 | 304.90 | 289.20 | 296.30 | +3.55 | +1.21% | 0.03 cr | 297.90 | 16.6% | ₹9 cr |
| 27 Jul '26 | 294.00 | 305.00 | 291.10 | 292.75 | +2.10 | +0.72% | 0.02 cr | 297.38 | 46.8% | ₹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.
