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 | 290.25 | 292.15 | 287.80 | 288.10 | −1.40 | −0.48% | 0.14 cr | 290.14 | 66.5% | ₹41 cr |
| 03 Sep '26 | 289.20 | 293.20 | 289.20 | 289.50 | +0.30 | +0.10% | 0.18 cr | 291.60 | 54.3% | ₹52 cr |
| 02 Sep '26 | 293.25 | 294.00 | 288.35 | 289.20 | −3.10 | −1.06% | 0.15 cr | 290.43 | 61.9% | ₹43 cr |
| 01 Sep '26 | 294.10 | 296.65 | 290.40 | 292.30 | −8.30 | −2.76% | 0.11 cr | 292.97 | 49.0% | ₹32 cr |
| 31 Aug '26 | 292.00 | 300.60 | 289.00 | 300.60 | +8.60 | +2.95% | 0.29 cr | 293.78 | 72.8% | ₹85 cr |
| 28 Aug '26 | 291.00 | 292.85 | 290.05 | 292.00 | +1.05 | +0.36% | 0.12 cr | 291.92 | 64.8% | ₹34 cr |
| 27 Aug '26 | 290.00 | 293.35 | 289.60 | 290.95 | +1.95 | +0.67% | 0.20 cr | 292.18 | 63.4% | ₹58 cr |
| 26 Aug '26 | 292.90 | 295.95 | 289.00 | 289.00 | −3.50 | −1.20% | 0.15 cr | 292.79 | 50.5% | ₹45 cr |
| 25 Aug '26 | 294.55 | 295.70 | 291.60 | 292.50 | −3.45 | −1.17% | 0.17 cr | 293.66 | 54.7% | ₹51 cr |
| 24 Aug '26 | 293.85 | 296.80 | 291.40 | 295.95 | +2.95 | +1.01% | 0.17 cr | 294.91 | 46.1% | ₹52 cr |
| 21 Aug '26 | 289.95 | 293.50 | 289.75 | 293.00 | +1.60 | +0.55% | 0.17 cr | 292.37 | 63.6% | ₹50 cr |
| 20 Aug '26 | 290.00 | 293.75 | 286.60 | 291.40 | +3.25 | +1.13% | 0.32 cr | 290.78 | 65.5% | ₹93 cr |
| 19 Aug '26 | 286.25 | 291.50 | 285.65 | 288.15 | +1.90 | +0.66% | 0.53 cr | 288.76 | 59.6% | ₹152 cr |
| 18 Aug '26 | 281.80 | 286.95 | 281.80 | 286.25 | +4.45 | +1.58% | 0.29 cr | 285.35 | 67.8% | ₹84 cr |
| 17 Aug '26 | 282.60 | 286.40 | 281.65 | 281.80 | −0.80 | −0.28% | 0.10 cr | 283.41 | 43.5% | ₹29 cr |
| 14 Aug '26 | 279.25 | 283.50 | 277.15 | 282.60 | +3.30 | +1.18% | 0.47 cr | 280.96 | 71.4% | ₹132 cr |
| 13 Aug '26 | 279.25 | 287.40 | 273.00 | 279.30 | −0.55 | −0.20% | 0.24 cr | 278.90 | 29.2% | ₹66 cr |
| 12 Aug '26 | 277.00 | 281.90 | 277.00 | 279.85 | +2.85 | +1.03% | 0.14 cr | 279.88 | 55.6% | ₹39 cr |
| 11 Aug '26 | 279.15 | 279.15 | 273.40 | 277.00 | −3.00 | −1.07% | 0.11 cr | 276.47 | 39.5% | ₹29 cr |
| 10 Aug '26 | 280.60 | 280.60 | 275.50 | 280.00 | −0.60 | −0.21% | 0.11 cr | 277.08 | 55.4% | ₹30 cr |
| 07 Aug '26 | 275.40 | 280.60 | 275.40 | 280.60 | +3.65 | +1.32% | 0.08 cr | 278.49 | 55.2% | ₹23 cr |
| 06 Aug '26 | 281.00 | 282.80 | 276.95 | 276.95 | −3.85 | −1.37% | 0.14 cr | 279.80 | 67.2% | ₹38 cr |
| 05 Aug '26 | 285.00 | 285.00 | 280.40 | 280.80 | −4.20 | −1.47% | 0.07 cr | 281.72 | 51.4% | ₹20 cr |
| 04 Aug '26 | 284.85 | 285.00 | 277.45 | 285.00 | +0.15 | +0.05% | 0.14 cr | 279.76 | 47.4% | ₹40 cr |
| 03 Aug '26 | 280.75 | 284.85 | 279.05 | 284.85 | +4.10 | +1.46% | 0.15 cr | 282.33 | 55.7% | ₹43 cr |
| 31 Jul '26 | 278.80 | 281.30 | 276.95 | 280.75 | +1.85 | +0.66% | 0.11 cr | 279.88 | 58.9% | ₹31 cr |
| 30 Jul '26 | 277.05 | 281.35 | 275.10 | 278.90 | +1.80 | +0.65% | 0.18 cr | 278.94 | 53.2% | ₹51 cr |
| 29 Jul '26 | 278.20 | 278.50 | 275.05 | 277.10 | −0.70 | −0.25% | 0.12 cr | 276.82 | 56.7% | ₹34 cr |
| 28 Jul '26 | 272.95 | 280.00 | 271.35 | 277.80 | +4.90 | +1.80% | 0.18 cr | 275.46 | 57.2% | ₹50 cr |
| 27 Jul '26 | 275.10 | 276.45 | 272.00 | 272.90 | −1.80 | −0.66% | 0.13 cr | 274.15 | 59.6% | ₹36 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.
