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 | 282.85 | 291.50 | 278.00 | 279.20 | −0.35 | −0.13% | 0.09 cr | 281.83 | 43.3% | ₹24 cr |
| 03 Sep '26 | 278.90 | 283.70 | 276.60 | 279.55 | +1.25 | +0.45% | 0.06 cr | 279.26 | 50.0% | ₹16 cr |
| 02 Sep '26 | 289.80 | 289.95 | 275.20 | 278.30 | −13.05 | −4.48% | 0.11 cr | 280.80 | 60.1% | ₹30 cr |
| 01 Sep '26 | 293.80 | 293.80 | 289.05 | 291.35 | −0.95 | −0.33% | 0.02 cr | 291.05 | 53.9% | ₹6 cr |
| 31 Aug '26 | 295.00 | 296.95 | 289.50 | 292.30 | −3.25 | −1.10% | 0.03 cr | 291.79 | 47.9% | ₹8 cr |
| 28 Aug '26 | 296.00 | 298.35 | 293.80 | 295.55 | −2.85 | −0.96% | 0.02 cr | 295.75 | 52.1% | ₹6 cr |
| 27 Aug '26 | 300.00 | 301.00 | 295.35 | 298.40 | +3.05 | +1.03% | 0.02 cr | 298.35 | 44.6% | ₹7 cr |
| 26 Aug '26 | 300.00 | 301.55 | 294.50 | 295.35 | −4.10 | −1.37% | 0.03 cr | 296.86 | 61.5% | ₹8 cr |
| 25 Aug '26 | 296.00 | 300.50 | 295.55 | 299.45 | +2.70 | +0.91% | 0.03 cr | 298.30 | 45.8% | ₹8 cr |
| 24 Aug '26 | 302.55 | 303.40 | 295.25 | 296.75 | −2.85 | −0.95% | 0.04 cr | 297.78 | 55.1% | ₹11 cr |
| 21 Aug '26 | 307.90 | 308.30 | 299.00 | 299.60 | −5.15 | −1.69% | 0.05 cr | 301.71 | 58.0% | ₹14 cr |
| 20 Aug '26 | 293.00 | 307.65 | 291.30 | 304.75 | +12.65 | +4.33% | 0.16 cr | 303.26 | 34.5% | ₹50 cr |
| 19 Aug '26 | 297.95 | 298.70 | 291.20 | 292.10 | −5.85 | −1.96% | 0.05 cr | 293.52 | 56.0% | ₹15 cr |
| 18 Aug '26 | 302.45 | 303.55 | 293.80 | 297.95 | −6.05 | −1.99% | 0.08 cr | 296.89 | 57.4% | ₹24 cr |
| 17 Aug '26 | 301.00 | 309.00 | 296.35 | 304.00 | +3.50 | +1.16% | 0.15 cr | 301.40 | 46.9% | ₹45 cr |
| 14 Aug '26 | 309.40 | 313.00 | 299.00 | 300.50 | −6.85 | −2.23% | 0.06 cr | 302.52 | 56.8% | ₹18 cr |
| 13 Aug '26 | 302.65 | 308.75 | 302.65 | 307.35 | +6.20 | +2.06% | 0.03 cr | 306.56 | 46.9% | ₹10 cr |
| 12 Aug '26 | 305.25 | 307.95 | 299.40 | 301.15 | −5.20 | −1.70% | 0.04 cr | 301.88 | 56.3% | ₹13 cr |
| 11 Aug '26 | 308.00 | 311.45 | 302.40 | 306.35 | +0.05 | +0.02% | 0.07 cr | 306.30 | 46.3% | ₹22 cr |
| 10 Aug '26 | 310.00 | 313.80 | 297.15 | 306.30 | −19.80 | −6.07% | 0.16 cr | 307.35 | 44.5% | ₹48 cr |
| 07 Aug '26 | 322.00 | 328.25 | 322.00 | 326.10 | +3.15 | +0.98% | 0.06 cr | 325.34 | 50.9% | ₹18 cr |
| 06 Aug '26 | 327.95 | 334.75 | 321.00 | 322.95 | −3.30 | −1.01% | 0.06 cr | 325.33 | 57.7% | ₹19 cr |
| 05 Aug '26 | 329.00 | 335.70 | 322.50 | 326.25 | +0.55 | +0.17% | 0.07 cr | 327.53 | 49.3% | ₹24 cr |
| 04 Aug '26 | 332.90 | 334.00 | 322.50 | 325.70 | −5.55 | −1.68% | 0.06 cr | 326.41 | 61.6% | ₹20 cr |
| 03 Aug '26 | 332.90 | 339.15 | 329.60 | 331.25 | +2.10 | +0.64% | 0.08 cr | 333.99 | 60.9% | ₹27 cr |
| 31 Jul '26 | 336.75 | 336.75 | 328.00 | 329.15 | −4.85 | −1.45% | 0.08 cr | 330.76 | 61.0% | ₹27 cr |
| 30 Jul '26 | 343.55 | 344.00 | 331.10 | 334.00 | −10.50 | −3.05% | 0.05 cr | 336.36 | 65.5% | ₹17 cr |
| 29 Jul '26 | 348.00 | 351.95 | 341.20 | 344.50 | −0.15 | −0.04% | 0.03 cr | 346.64 | 56.9% | ₹12 cr |
| 28 Jul '26 | 349.05 | 351.20 | 343.20 | 344.65 | −4.55 | −1.30% | 0.03 cr | 345.95 | 51.1% | ₹9 cr |
| 27 Jul '26 | 360.00 | 360.00 | 348.00 | 349.20 | −9.95 | −2.77% | 0.05 cr | 352.18 | 52.4% | ₹16 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.
