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 | 279.05 | 288.20 | 279.05 | 282.55 | +3.30 | +1.18% | 0.02 cr | 283.86 | 41.6% | ₹7 cr |
| 03 Sep '26 | 278.00 | 284.00 | 276.20 | 279.25 | +1.80 | +0.65% | 0.01 cr | 278.96 | 49.8% | ₹4 cr |
| 02 Sep '26 | 277.00 | 282.45 | 273.00 | 277.45 | −0.15 | −0.05% | 0.02 cr | 277.50 | 45.9% | ₹6 cr |
| 01 Sep '26 | 282.75 | 287.40 | 276.05 | 277.60 | −4.90 | −1.73% | 0.03 cr | 281.64 | 53.9% | ₹7 cr |
| 31 Aug '26 | 285.00 | 289.45 | 280.25 | 282.50 | −5.05 | −1.76% | 0.03 cr | 283.90 | 53.2% | ₹8 cr |
| 28 Aug '26 | 290.30 | 292.95 | 286.20 | 287.55 | −1.85 | −0.64% | 0.02 cr | 289.58 | 48.4% | ₹6 cr |
| 27 Aug '26 | 296.00 | 296.15 | 286.50 | 289.40 | −7.45 | −2.51% | 0.03 cr | 289.53 | 46.9% | ₹10 cr |
| 26 Aug '26 | 290.00 | 297.90 | 288.55 | 296.85 | +6.85 | +2.36% | 0.03 cr | 294.83 | 37.4% | ₹10 cr |
| 25 Aug '26 | 292.30 | 299.50 | 285.85 | 290.00 | +3.55 | +1.24% | 0.05 cr | 290.81 | 27.2% | ₹15 cr |
| 24 Aug '26 | 293.95 | 296.00 | 285.10 | 286.45 | −7.50 | −2.55% | 0.03 cr | 289.57 | 54.1% | ₹8 cr |
| 21 Aug '26 | 294.95 | 296.30 | 293.05 | 293.95 | +0.35 | +0.12% | 0.01 cr | 294.10 | 58.4% | ₹4 cr |
| 20 Aug '26 | 297.05 | 299.90 | 293.05 | 293.60 | −3.45 | −1.16% | 0.02 cr | 296.49 | 53.3% | ₹6 cr |
| 19 Aug '26 | 302.00 | 302.05 | 296.05 | 297.05 | −2.40 | −0.80% | 0.01 cr | 298.00 | 54.9% | ₹4 cr |
| 18 Aug '26 | 301.00 | 302.95 | 297.00 | 299.45 | −3.30 | −1.09% | 0.03 cr | 299.61 | 44.1% | ₹8 cr |
| 17 Aug '26 | 295.75 | 309.40 | 295.75 | 302.75 | +5.50 | +1.85% | 0.06 cr | 304.48 | 45.9% | ₹17 cr |
| 14 Aug '26 | 293.40 | 302.00 | 291.00 | 297.25 | +3.85 | +1.31% | 0.04 cr | 296.93 | 36.8% | ₹12 cr |
| 13 Aug '26 | 293.40 | 296.80 | 290.50 | 293.40 | +0.00 | +0.00% | 0.02 cr | 292.43 | 58.5% | ₹5 cr |
| 12 Aug '26 | 297.00 | 297.70 | 291.75 | 293.40 | −1.35 | −0.46% | 0.03 cr | 294.33 | 57.5% | ₹10 cr |
| 11 Aug '26 | 304.00 | 308.80 | 293.40 | 294.75 | −1.95 | −0.66% | 0.04 cr | 299.70 | 42.2% | ₹13 cr |
| 10 Aug '26 | 293.90 | 302.40 | 290.50 | 296.70 | +3.80 | +1.30% | 0.06 cr | 296.53 | 33.1% | ₹17 cr |
| 07 Aug '26 | 297.80 | 299.25 | 290.10 | 292.90 | −5.75 | −1.93% | 0.03 cr | 295.37 | 49.5% | ₹8 cr |
| 06 Aug '26 | 303.00 | 305.65 | 298.00 | 298.65 | −2.35 | −0.78% | 0.03 cr | 301.24 | 53.1% | ₹9 cr |
| 05 Aug '26 | 307.95 | 311.40 | 299.00 | 301.00 | −5.35 | −1.75% | 0.04 cr | 303.69 | 51.4% | ₹13 cr |
| 04 Aug '26 | 306.80 | 309.50 | 304.00 | 306.35 | −0.45 | −0.15% | 0.03 cr | 306.24 | 44.1% | ₹8 cr |
| 03 Aug '26 | 309.00 | 311.00 | 304.00 | 306.80 | +4.00 | +1.32% | 0.04 cr | 307.10 | 43.2% | ₹11 cr |
| 31 Jul '26 | 303.95 | 305.45 | 291.70 | 302.80 | +4.15 | +1.39% | 0.06 cr | 299.69 | 39.2% | ₹18 cr |
| 30 Jul '26 | 316.80 | 318.90 | 296.55 | 298.65 | −16.30 | −5.18% | 0.11 cr | 304.62 | 46.4% | ₹33 cr |
| 29 Jul '26 | 331.30 | 344.85 | 310.15 | 314.95 | −13.15 | −4.01% | 0.36 cr | 326.52 | 19.2% | ₹116 cr |
| 28 Jul '26 | 334.80 | 334.90 | 326.30 | 328.10 | −3.45 | −1.04% | 0.04 cr | 329.32 | 58.2% | ₹14 cr |
| 27 Jul '26 | 319.90 | 334.20 | 317.70 | 331.55 | +15.55 | +4.92% | 0.08 cr | 328.03 | 48.2% | ₹26 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.
