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 | 288.85 | 291.05 | 281.25 | 284.50 | −5.70 | −1.96% | 0.00 cr | 284.42 | 76.7% | ₹1 cr |
| 03 Sep '26 | 288.90 | 293.00 | 283.00 | 290.20 | +2.90 | +1.01% | 0.01 cr | 289.32 | 54.6% | ₹3 cr |
| 02 Sep '26 | 284.90 | 291.65 | 279.70 | 287.30 | +4.60 | +1.63% | 0.01 cr | 286.24 | 57.1% | ₹3 cr |
| 01 Sep '26 | 286.95 | 296.45 | 281.15 | 282.70 | −4.25 | −1.48% | 0.00 cr | 287.81 | 53.2% | ₹1 cr |
| 31 Aug '26 | 287.85 | 291.00 | 278.25 | 286.95 | −0.90 | −0.31% | 0.00 cr | 285.01 | 69.8% | ₹1 cr |
| 28 Aug '26 | 281.35 | 292.00 | 276.05 | 287.85 | +7.95 | +2.84% | 0.00 cr | 284.89 | 83.3% | ₹0 cr |
| 27 Aug '26 | 281.70 | 284.05 | 275.20 | 279.90 | −3.90 | −1.37% | 0.00 cr | 279.79 | 59.5% | ₹0 cr |
| 26 Aug '26 | 280.90 | 284.00 | 277.35 | 283.80 | +5.60 | +2.01% | 0.00 cr | 282.82 | 41.4% | ₹1 cr |
| 25 Aug '26 | 274.90 | 280.95 | 274.90 | 278.20 | +2.15 | +0.78% | 0.00 cr | 278.36 | 50.4% | ₹0 cr |
| 24 Aug '26 | 277.10 | 282.00 | 272.00 | 276.05 | −0.60 | −0.22% | 0.00 cr | 275.26 | 59.0% | ₹0 cr |
| 21 Aug '26 | 274.85 | 278.80 | 274.85 | 276.65 | +1.50 | +0.55% | 0.00 cr | 276.52 | 56.0% | ₹0 cr |
| 20 Aug '26 | 281.70 | 281.70 | 274.00 | 275.15 | −3.20 | −1.15% | 0.00 cr | 278.07 | 71.7% | ₹0 cr |
| 19 Aug '26 | 281.35 | 281.95 | 276.40 | 278.35 | −3.85 | −1.36% | 0.00 cr | 279.44 | 76.4% | ₹0 cr |
| 18 Aug '26 | 285.40 | 285.70 | 280.00 | 282.20 | −1.10 | −0.39% | 0.00 cr | 282.31 | 85.6% | ₹0 cr |
| 17 Aug '26 | 279.00 | 287.90 | 278.85 | 283.30 | +1.35 | +0.48% | 0.00 cr | 281.00 | 91.6% | ₹1 cr |
| 14 Aug '26 | 286.00 | 291.05 | 280.60 | 281.95 | −7.40 | −2.56% | 0.00 cr | 284.88 | 70.3% | ₹1 cr |
| 13 Aug '26 | 287.00 | 296.85 | 287.00 | 289.35 | −1.90 | −0.65% | 0.02 cr | 292.90 | 84.8% | ₹7 cr |
| 12 Aug '26 | 295.00 | 300.45 | 286.55 | 291.25 | −4.20 | −1.42% | 0.01 cr | 295.88 | 76.1% | ₹3 cr |
| 11 Aug '26 | 303.00 | 315.00 | 295.00 | 295.45 | −6.60 | −2.19% | 0.00 cr | 306.75 | 69.3% | ₹1 cr |
| 10 Aug '26 | 299.10 | 304.20 | 292.90 | 302.05 | +6.00 | +2.03% | 0.01 cr | 300.03 | 71.1% | ₹2 cr |
| 07 Aug '26 | 289.95 | 297.00 | 282.30 | 296.05 | +12.35 | +4.35% | 0.01 cr | 288.32 | 80.3% | ₹2 cr |
| 06 Aug '26 | 285.00 | 289.85 | 282.00 | 283.70 | −7.65 | −2.63% | 0.00 cr | 285.34 | 66.4% | ₹0 cr |
| 05 Aug '26 | 286.00 | 297.00 | 281.40 | 291.35 | +8.10 | +2.86% | 0.01 cr | 292.54 | 57.1% | ₹2 cr |
| 04 Aug '26 | 285.00 | 286.00 | 274.00 | 283.25 | +5.80 | +2.09% | 0.01 cr | 281.15 | 56.4% | ₹2 cr |
| 03 Aug '26 | 277.10 | 281.50 | 275.35 | 277.45 | +0.55 | +0.20% | 0.00 cr | 278.46 | 83.5% | ₹1 cr |
| 31 Jul '26 | 274.85 | 278.00 | 274.05 | 276.90 | −0.30 | −0.11% | 0.00 cr | 276.83 | 70.2% | ₹0 cr |
| 30 Jul '26 | 276.85 | 278.00 | 275.00 | 277.20 | +1.15 | +0.42% | 0.00 cr | 276.93 | 80.5% | ₹0 cr |
| 29 Jul '26 | 272.05 | 277.00 | 272.05 | 276.05 | +2.45 | +0.90% | 0.00 cr | 274.67 | 51.0% | ₹0 cr |
| 28 Jul '26 | 271.00 | 278.55 | 271.00 | 273.60 | −0.90 | −0.33% | 0.00 cr | 274.02 | 75.1% | ₹1 cr |
| 27 Jul '26 | 273.05 | 293.95 | 273.05 | 274.50 | +0.05 | +0.02% | 0.00 cr | 275.47 | 36.3% | ₹0 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.
