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 | 292.00 | 292.00 | 275.45 | 281.85 | +1.25 | +0.45% | 0.00 cr | 279.50 | 78.5% | ₹0 cr |
| 03 Sep '26 | 288.95 | 303.30 | 276.00 | 280.60 | +0.60 | +0.21% | 0.00 cr | 285.10 | 40.9% | ₹0 cr |
| 02 Sep '26 | 281.25 | 288.95 | 275.00 | 280.00 | −9.15 | −3.16% | 0.00 cr | 277.80 | 82.3% | ₹0 cr |
| 01 Sep '26 | 270.00 | 298.90 | 270.00 | 289.15 | +12.80 | +4.63% | 0.00 cr | 287.93 | 88.5% | ₹0 cr |
| 31 Aug '26 | 290.00 | 290.00 | 276.25 | 276.35 | −10.10 | −3.53% | 0.00 cr | 276.37 | 99.5% | ₹0 cr |
| 28 Aug '26 | 288.00 | 288.00 | 281.05 | 286.45 | −1.55 | −0.54% | 0.00 cr | 285.36 | 98.8% | ₹0 cr |
| 27 Aug '26 | 288.95 | 288.95 | 281.05 | 288.00 | −1.00 | −0.35% | 0.00 cr | 284.96 | 81.0% | ₹0 cr |
| 26 Aug '26 | 280.00 | 297.45 | 272.10 | 289.00 | −3.10 | −1.06% | 0.00 cr | 290.44 | 83.8% | ₹0 cr |
| 25 Aug '26 | 281.00 | 301.00 | 278.00 | 292.10 | +10.65 | +3.78% | 0.00 cr | 285.17 | 93.4% | ₹0 cr |
| 24 Aug '26 | 285.10 | 290.00 | 276.30 | 281.45 | +0.35 | +0.12% | 0.00 cr | 282.54 | 98.2% | ₹0 cr |
| 21 Aug '26 | 284.10 | 289.85 | 281.05 | 281.10 | −3.00 | −1.06% | 0.00 cr | 285.84 | 70.3% | ₹0 cr |
| 20 Aug '26 | 287.00 | 291.85 | 278.00 | 284.10 | −5.45 | −1.88% | 0.00 cr | 282.10 | 96.3% | ₹0 cr |
| 19 Aug '26 | 288.10 | 299.75 | 281.05 | 289.55 | +1.45 | +0.50% | 0.00 cr | 284.58 | 92.3% | ₹0 cr |
| 18 Aug '26 | 304.95 | 309.00 | 286.75 | 288.10 | −1.40 | −0.48% | 0.00 cr | 295.62 | 66.8% | ₹0 cr |
| 17 Aug '26 | 305.05 | 305.05 | 286.00 | 289.50 | +11.55 | +4.16% | 0.00 cr | 296.14 | 74.1% | ₹0 cr |
| 14 Aug '26 | 275.05 | 300.05 | 275.00 | 277.95 | −0.80 | −0.29% | 0.00 cr | 284.10 | 91.3% | ₹0 cr |
| 13 Aug '26 | 282.20 | 290.00 | 269.95 | 278.75 | −3.45 | −1.22% | 0.00 cr | 276.21 | 83.5% | ₹0 cr |
| 12 Aug '26 | 281.80 | 282.20 | 281.80 | 282.20 | +0.55 | +0.20% | 0.00 cr | 282.11 | 50.0% | ₹0 cr |
| 11 Aug '26 | 291.35 | 291.35 | 279.00 | 281.65 | −17.90 | −5.98% | 0.00 cr | 282.17 | 74.4% | ₹0 cr |
| 10 Aug '26 | 310.00 | 310.00 | 299.55 | 299.55 | +11.55 | +4.01% | 0.00 cr | 302.58 | 100.0% | ₹0 cr |
| 07 Aug '26 | 294.00 | 294.00 | 281.50 | 288.00 | −6.80 | −2.31% | 0.00 cr | 283.57 | 86.7% | ₹0 cr |
| 06 Aug '26 | 290.00 | 294.90 | 281.00 | 294.80 | +9.70 | +3.40% | 0.00 cr | 288.23 | 93.0% | ₹0 cr |
| 05 Aug '26 | 290.00 | 290.00 | 285.05 | 285.10 | −4.90 | −1.69% | 0.00 cr | 289.08 | 97.6% | ₹0 cr |
| 04 Aug '26 | 293.85 | 300.05 | 289.00 | 290.00 | +2.55 | +0.89% | 0.00 cr | 294.57 | 97.5% | ₹0 cr |
| 03 Aug '26 | 285.25 | 295.00 | 281.90 | 287.45 | −2.20 | −0.76% | 0.00 cr | 286.70 | 83.5% | ₹0 cr |
| 31 Jul '26 | 296.00 | 306.95 | 285.20 | 289.65 | −3.55 | −1.21% | 0.00 cr | 290.93 | 92.8% | ₹0 cr |
| 30 Jul '26 | 305.95 | 305.95 | 291.00 | 293.20 | +5.15 | +1.79% | 0.00 cr | 296.00 | 60.0% | ₹0 cr |
| 29 Jul '26 | 299.90 | 307.60 | 288.05 | 288.05 | −11.05 | −3.69% | 0.00 cr | 300.71 | 98.5% | ₹0 cr |
| 28 Jul '26 | 299.10 | 299.15 | 299.10 | 299.10 | +0.00 | +0.00% | 0.00 cr | 299.12 | 100.0% | ₹0 cr |
| 27 Jul '26 | 290.05 | 314.80 | 290.00 | 299.10 | +5.55 | +1.89% | 0.00 cr | 295.89 | 74.8% | ₹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.
