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 | 289.00 | 289.35 | 283.75 | 286.25 | −0.45 | −0.16% | 0.05 cr | 286.47 | 72.7% | ₹14 cr |
| 03 Sep '26 | 278.95 | 293.05 | 277.30 | 286.70 | +9.95 | +3.60% | 0.15 cr | 288.73 | 42.1% | ₹42 cr |
| 02 Sep '26 | 280.50 | 284.70 | 274.30 | 276.75 | −3.75 | −1.34% | 0.05 cr | 277.61 | 53.6% | ₹14 cr |
| 01 Sep '26 | 286.75 | 289.95 | 276.55 | 280.50 | −6.05 | −2.11% | 0.14 cr | 283.07 | 75.3% | ₹38 cr |
| 31 Aug '26 | 290.50 | 290.80 | 285.90 | 286.55 | −4.00 | −1.38% | 0.03 cr | 288.19 | 54.1% | ₹8 cr |
| 28 Aug '26 | 291.00 | 293.25 | 289.20 | 290.55 | +0.40 | +0.14% | 0.03 cr | 291.16 | 51.1% | ₹7 cr |
| 27 Aug '26 | 289.30 | 292.00 | 285.30 | 290.15 | +0.95 | +0.33% | 0.06 cr | 289.49 | 56.0% | ₹17 cr |
| 26 Aug '26 | 287.00 | 291.90 | 283.95 | 289.20 | +5.15 | +1.81% | 0.08 cr | 289.43 | 43.8% | ₹22 cr |
| 25 Aug '26 | 282.85 | 284.95 | 276.70 | 284.05 | +4.00 | +1.43% | 0.07 cr | 282.64 | 69.5% | ₹20 cr |
| 24 Aug '26 | 275.90 | 281.45 | 273.05 | 280.05 | +5.50 | +2.00% | 0.05 cr | 279.54 | 64.9% | ₹14 cr |
| 21 Aug '26 | 273.80 | 275.50 | 269.25 | 274.55 | +1.95 | +0.72% | 0.05 cr | 272.18 | 59.6% | ₹12 cr |
| 20 Aug '26 | 273.00 | 276.00 | 266.50 | 272.60 | +1.95 | +0.72% | 0.05 cr | 270.94 | 54.9% | ₹14 cr |
| 19 Aug '26 | 277.80 | 277.80 | 270.00 | 270.65 | −6.20 | −2.24% | 0.04 cr | 271.58 | 60.8% | ₹10 cr |
| 18 Aug '26 | 276.00 | 278.85 | 273.55 | 276.85 | +0.20 | +0.07% | 0.03 cr | 275.97 | 57.5% | ₹7 cr |
| 17 Aug '26 | 281.85 | 282.95 | 273.40 | 276.65 | −4.70 | −1.67% | 0.04 cr | 277.19 | 61.6% | ₹12 cr |
| 14 Aug '26 | 283.00 | 284.55 | 279.50 | 281.35 | +0.25 | +0.09% | 0.02 cr | 281.72 | 61.0% | ₹6 cr |
| 13 Aug '26 | 287.00 | 287.00 | 280.50 | 281.10 | −2.10 | −0.74% | 0.03 cr | 282.11 | 58.9% | ₹8 cr |
| 12 Aug '26 | 282.55 | 288.35 | 281.00 | 283.20 | +0.65 | +0.23% | 0.06 cr | 284.82 | 60.2% | ₹16 cr |
| 11 Aug '26 | 293.00 | 298.05 | 273.90 | 282.55 | −6.60 | −2.28% | 0.13 cr | 284.89 | 42.3% | ₹37 cr |
| 10 Aug '26 | 295.00 | 295.00 | 287.10 | 289.15 | −3.10 | −1.06% | 0.03 cr | 290.46 | 52.5% | ₹10 cr |
| 07 Aug '26 | 291.00 | 295.50 | 286.70 | 292.25 | +0.00 | +0.00% | 0.06 cr | 291.19 | 48.6% | ₹18 cr |
| 06 Aug '26 | 286.00 | 293.90 | 285.00 | 292.25 | +7.40 | +2.60% | 0.07 cr | 290.57 | 55.7% | ₹20 cr |
| 05 Aug '26 | 283.95 | 289.95 | 282.05 | 284.85 | +0.90 | +0.32% | 0.05 cr | 285.83 | 54.0% | ₹16 cr |
| 04 Aug '26 | 285.75 | 291.40 | 279.95 | 283.95 | −4.65 | −1.61% | 0.09 cr | 285.82 | 39.7% | ₹26 cr |
| 03 Aug '26 | 299.00 | 302.80 | 280.00 | 288.60 | −4.05 | −1.38% | 0.17 cr | 295.46 | 34.3% | ₹50 cr |
| 31 Jul '26 | 281.30 | 301.85 | 279.30 | 292.65 | +13.35 | +4.78% | 0.25 cr | 293.80 | 43.6% | ₹73 cr |
| 30 Jul '26 | 279.00 | 283.85 | 278.05 | 279.30 | +0.05 | +0.02% | 0.03 cr | 281.73 | 58.6% | ₹8 cr |
| 29 Jul '26 | 278.00 | 281.85 | 277.70 | 279.25 | +1.60 | +0.58% | 0.01 cr | 279.87 | 48.9% | ₹4 cr |
| 28 Jul '26 | 279.70 | 281.10 | 277.15 | 277.65 | −2.05 | −0.73% | 0.01 cr | 278.40 | 56.8% | ₹4 cr |
| 27 Jul '26 | 284.70 | 284.70 | 278.30 | 279.70 | −0.55 | −0.20% | 0.04 cr | 280.65 | 60.1% | ₹10 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.
