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 | 281.90 | 281.90 | 274.50 | 275.65 | −4.85 | −1.73% | 0.05 cr | 276.84 | 47.9% | ₹13 cr |
| 03 Sep '26 | 284.80 | 287.00 | 278.65 | 280.50 | −2.10 | −0.74% | 0.07 cr | 282.36 | 38.8% | ₹18 cr |
| 02 Sep '26 | 279.85 | 285.70 | 277.25 | 282.60 | +4.65 | +1.67% | 0.13 cr | 282.28 | 40.8% | ₹35 cr |
| 01 Sep '26 | 295.00 | 295.35 | 275.90 | 277.95 | −17.69 | −5.98% | 0.07 cr | 282.88 | 46.9% | ₹20 cr |
| 31 Aug '26 | 282.45 | 297.99 | 282.00 | 295.64 | +11.82 | +4.16% | 0.19 cr | 292.42 | 32.8% | ₹55 cr |
| 28 Aug '26 | 285.30 | 287.93 | 279.42 | 283.82 | +1.61 | +0.57% | 0.08 cr | 283.34 | 39.4% | ₹22 cr |
| 27 Aug '26 | 286.00 | 289.90 | 281.28 | 282.21 | −3.55 | −1.24% | 0.08 cr | 284.78 | 49.5% | ₹21 cr |
| 26 Aug '26 | 290.35 | 294.12 | 282.10 | 285.76 | −7.12 | −2.43% | 0.10 cr | 286.26 | 38.6% | ₹27 cr |
| 25 Aug '26 | 297.00 | 299.33 | 285.50 | 292.88 | −4.30 | −1.45% | 0.09 cr | 291.55 | 38.0% | ₹27 cr |
| 24 Aug '26 | 298.20 | 305.69 | 293.15 | 297.18 | +1.90 | +0.64% | 0.20 cr | 301.26 | 33.8% | ₹60 cr |
| 21 Aug '26 | 300.00 | 306.70 | 286.33 | 295.28 | −4.77 | −1.59% | 0.25 cr | 297.08 | 33.6% | ₹76 cr |
| 20 Aug '26 | 294.12 | 314.90 | 288.61 | 300.05 | +10.82 | +3.74% | 0.52 cr | 303.13 | 29.7% | ₹157 cr |
| 19 Aug '26 | 280.12 | 291.68 | 278.11 | 289.23 | +12.71 | +4.60% | 0.19 cr | 284.41 | 42.6% | ₹54 cr |
| 18 Aug '26 | 280.00 | 284.39 | 273.75 | 276.52 | −3.12 | −1.12% | 0.10 cr | 278.29 | 40.8% | ₹28 cr |
| 17 Aug '26 | 268.93 | 287.20 | 268.37 | 279.64 | +13.22 | +4.96% | 0.24 cr | 280.37 | 34.8% | ₹68 cr |
| 14 Aug '26 | 252.00 | 271.00 | 252.00 | 266.42 | +16.58 | +6.64% | 0.24 cr | 263.36 | 38.5% | ₹64 cr |
| 13 Aug '26 | 244.20 | 255.20 | 239.92 | 249.84 | +7.60 | +3.14% | 0.14 cr | 248.59 | 51.8% | ₹34 cr |
| 12 Aug '26 | 239.00 | 244.00 | 238.40 | 242.24 | +3.84 | +1.61% | 0.06 cr | 241.41 | 67.4% | ₹15 cr |
| 11 Aug '26 | 245.40 | 247.00 | 238.01 | 238.40 | −4.63 | −1.91% | 0.06 cr | 240.34 | 54.1% | ₹15 cr |
| 10 Aug '26 | 235.55 | 249.06 | 233.00 | 243.03 | +9.81 | +4.21% | 0.17 cr | 244.65 | 54.9% | ₹40 cr |
| 07 Aug '26 | 231.50 | 237.99 | 228.07 | 233.22 | +2.69 | +1.17% | 0.05 cr | 233.50 | 58.4% | ₹12 cr |
| 06 Aug '26 | 236.99 | 240.50 | 229.50 | 230.53 | −4.77 | −2.03% | 0.10 cr | 234.26 | 62.6% | ₹24 cr |
| 05 Aug '26 | 255.00 | 255.00 | 233.59 | 235.30 | −8.61 | −3.53% | 0.15 cr | 243.13 | 57.0% | ₹36 cr |
| 04 Aug '26 | 235.00 | 243.91 | 235.00 | 243.91 | +11.61 | +5.00% | 0.07 cr | 243.23 | — | ₹16 cr |
| 03 Aug '26 | 226.00 | 232.57 | 226.00 | 232.30 | +10.80 | +4.88% | 0.06 cr | 232.34 | — | ₹14 cr |
| 31 Jul '26 | 227.45 | 228.80 | 220.05 | 221.50 | −4.90 | −2.16% | 0.04 cr | 222.76 | — | ₹8 cr |
| 30 Jul '26 | 236.80 | 236.80 | 225.05 | 226.40 | −7.45 | −3.19% | 0.03 cr | 227.81 | — | ₹6 cr |
| 29 Jul '26 | 229.00 | 239.00 | 229.00 | 233.85 | +5.10 | +2.23% | 0.03 cr | 234.97 | — | ₹8 cr |
| 28 Jul '26 | 235.90 | 237.00 | 228.05 | 228.75 | −11.25 | −4.69% | 0.07 cr | 230.86 | — | ₹17 cr |
| 27 Jul '26 | 237.30 | 247.50 | 236.30 | 240.00 | −8.70 | −3.50% | 0.13 cr | 238.06 | — | ₹32 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.
