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 | 284.50 | 291.50 | 281.50 | 283.00 | −6.50 | −2.25% | 0.01 cr | 283.97 | 47.9% | ₹4 cr |
| 03 Sep '26 | 287.00 | 290.30 | 284.50 | 289.50 | +4.50 | +1.58% | 0.01 cr | 287.31 | 54.6% | ₹3 cr |
| 02 Sep '26 | 292.00 | 292.45 | 284.00 | 285.00 | −6.75 | −2.31% | 0.01 cr | 286.73 | 52.2% | ₹4 cr |
| 01 Sep '26 | 294.10 | 295.35 | 285.00 | 291.75 | −2.35 | −0.80% | 0.02 cr | 290.06 | 48.6% | ₹5 cr |
| 31 Aug '26 | 294.00 | 298.00 | 291.00 | 294.10 | +0.65 | +0.22% | 0.02 cr | 294.05 | 46.7% | ₹6 cr |
| 28 Aug '26 | 295.65 | 297.40 | 291.40 | 293.45 | −2.20 | −0.74% | 0.01 cr | 293.92 | 54.4% | ₹3 cr |
| 27 Aug '26 | 300.00 | 303.00 | 293.40 | 295.65 | −2.75 | −0.92% | 0.03 cr | 298.23 | 54.6% | ₹10 cr |
| 26 Aug '26 | 288.90 | 300.65 | 288.40 | 298.40 | +11.30 | +3.94% | 0.07 cr | 296.24 | 55.1% | ₹19 cr |
| 25 Aug '26 | 284.70 | 289.15 | 284.30 | 287.10 | +3.15 | +1.11% | 0.02 cr | 286.99 | 55.5% | ₹5 cr |
| 24 Aug '26 | 282.10 | 290.40 | 282.10 | 283.95 | +0.65 | +0.23% | 0.01 cr | 286.79 | 53.2% | ₹4 cr |
| 21 Aug '26 | 285.00 | 288.75 | 282.10 | 283.30 | +0.20 | +0.07% | 0.01 cr | 284.86 | 57.2% | ₹3 cr |
| 20 Aug '26 | 283.95 | 286.90 | 282.10 | 283.10 | +0.30 | +0.11% | 0.01 cr | 283.78 | 63.0% | ₹3 cr |
| 19 Aug '26 | 289.70 | 289.75 | 281.60 | 282.80 | −6.95 | −2.40% | 0.01 cr | 285.35 | 54.8% | ₹3 cr |
| 18 Aug '26 | 285.60 | 291.45 | 283.35 | 289.75 | +5.50 | +1.93% | 0.03 cr | 288.16 | 53.7% | ₹8 cr |
| 17 Aug '26 | 283.95 | 285.15 | 280.80 | 284.25 | +0.25 | +0.09% | 0.02 cr | 283.14 | 59.8% | ₹6 cr |
| 14 Aug '26 | 281.60 | 289.00 | 280.25 | 284.00 | +2.40 | +0.85% | 0.03 cr | 284.65 | 51.5% | ₹10 cr |
| 13 Aug '26 | 268.50 | 284.90 | 268.50 | 281.60 | +12.00 | +4.45% | 0.05 cr | 280.19 | 46.9% | ₹15 cr |
| 12 Aug '26 | 270.90 | 271.05 | 266.10 | 269.60 | −1.45 | −0.53% | 0.01 cr | 268.90 | 50.9% | ₹3 cr |
| 11 Aug '26 | 272.00 | 274.00 | 269.70 | 271.05 | −0.90 | −0.33% | 0.01 cr | 271.75 | 59.9% | ₹3 cr |
| 10 Aug '26 | 275.90 | 281.00 | 270.80 | 271.95 | +0.95 | +0.35% | 0.02 cr | 272.94 | 58.0% | ₹5 cr |
| 07 Aug '26 | 274.35 | 277.60 | 268.35 | 271.00 | −3.35 | −1.22% | 0.01 cr | 272.08 | 55.1% | ₹4 cr |
| 06 Aug '26 | 279.45 | 279.45 | 272.25 | 274.35 | −0.30 | −0.11% | 0.02 cr | 275.90 | 56.0% | ₹6 cr |
| 05 Aug '26 | 277.20 | 285.20 | 270.10 | 274.65 | −1.45 | −0.53% | 0.07 cr | 278.90 | 42.9% | ₹18 cr |
| 04 Aug '26 | 264.85 | 281.00 | 263.75 | 276.10 | +12.70 | +4.82% | 0.15 cr | 272.31 | 27.8% | ₹42 cr |
| 03 Aug '26 | 262.00 | 270.00 | 262.00 | 263.40 | −0.60 | −0.23% | 0.02 cr | 265.06 | 62.5% | ₹5 cr |
| 31 Jul '26 | 263.80 | 264.95 | 260.00 | 264.00 | +1.35 | +0.51% | 0.01 cr | 263.02 | 59.4% | ₹2 cr |
| 30 Jul '26 | 265.30 | 265.55 | 260.95 | 262.65 | −2.65 | −1.00% | 0.01 cr | 263.49 | 62.2% | ₹2 cr |
| 29 Jul '26 | 259.35 | 266.20 | 259.35 | 265.30 | +5.50 | +2.12% | 0.01 cr | 263.59 | 61.4% | ₹2 cr |
| 28 Jul '26 | 267.45 | 267.50 | 259.00 | 259.80 | −5.85 | −2.20% | 0.01 cr | 261.28 | 67.4% | ₹2 cr |
| 27 Jul '26 | 263.60 | 267.30 | 261.25 | 265.65 | +4.45 | +1.70% | 0.01 cr | 264.21 | 50.7% | ₹3 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.
