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 | 277.95 | 277.95 | 268.05 | 272.00 | −2.85 | −1.04% | 0.01 cr | 271.87 | 57.0% | ₹2 cr |
| 03 Sep '26 | 265.75 | 278.15 | 265.75 | 274.85 | +9.90 | +3.74% | 0.02 cr | 275.11 | 40.2% | ₹5 cr |
| 02 Sep '26 | 267.95 | 273.70 | 261.20 | 264.95 | −3.15 | −1.17% | 0.01 cr | 268.22 | 55.9% | ₹1 cr |
| 01 Sep '26 | 268.80 | 275.60 | 263.00 | 268.10 | −0.60 | −0.22% | 0.01 cr | 269.26 | 51.2% | ₹2 cr |
| 31 Aug '26 | 271.50 | 277.75 | 266.05 | 268.70 | −7.55 | −2.73% | 0.01 cr | 271.72 | 58.0% | ₹2 cr |
| 28 Aug '26 | 273.45 | 282.95 | 269.20 | 276.25 | +3.35 | +1.23% | 0.01 cr | 275.78 | 57.2% | ₹3 cr |
| 27 Aug '26 | 275.15 | 277.00 | 271.00 | 272.90 | −2.25 | −0.82% | 0.01 cr | 273.67 | 66.2% | ₹2 cr |
| 26 Aug '26 | 277.00 | 282.50 | 273.00 | 275.15 | +0.50 | +0.18% | 0.01 cr | 276.90 | 66.5% | ₹2 cr |
| 25 Aug '26 | 276.60 | 284.30 | 273.80 | 274.65 | −4.15 | −1.49% | 0.01 cr | 276.80 | 74.2% | ₹2 cr |
| 24 Aug '26 | 289.60 | 289.60 | 275.00 | 278.80 | −5.10 | −1.80% | 0.01 cr | 279.73 | 60.8% | ₹3 cr |
| 21 Aug '26 | 290.30 | 293.90 | 282.50 | 283.90 | −6.55 | −2.26% | 0.01 cr | 288.02 | 65.2% | ₹4 cr |
| 20 Aug '26 | 293.00 | 295.95 | 285.30 | 290.45 | −2.70 | −0.92% | 0.01 cr | 289.04 | 63.2% | ₹2 cr |
| 19 Aug '26 | 295.00 | 297.50 | 291.60 | 293.15 | −4.40 | −1.48% | 0.00 cr | 293.55 | 58.1% | ₹1 cr |
| 18 Aug '26 | 300.65 | 302.40 | 296.00 | 297.55 | −2.80 | −0.93% | 0.00 cr | 298.59 | 64.0% | ₹1 cr |
| 17 Aug '26 | 306.00 | 306.00 | 291.50 | 300.35 | +3.10 | +1.04% | 0.01 cr | 297.03 | 34.2% | ₹2 cr |
| 14 Aug '26 | 297.95 | 300.95 | 292.50 | 297.25 | −1.25 | −0.42% | 0.01 cr | 295.85 | 61.4% | ₹2 cr |
| 13 Aug '26 | 299.00 | 305.30 | 297.10 | 298.50 | −0.60 | −0.20% | 0.00 cr | 299.80 | 66.1% | ₹1 cr |
| 12 Aug '26 | 307.35 | 309.90 | 297.10 | 299.10 | −7.65 | −2.49% | 0.01 cr | 300.43 | 65.8% | ₹2 cr |
| 11 Aug '26 | 311.25 | 318.00 | 304.85 | 306.75 | −4.50 | −1.45% | 0.01 cr | 313.59 | 53.9% | ₹3 cr |
| 10 Aug '26 | 312.00 | 318.80 | 311.25 | 311.25 | −16.35 | −4.99% | 0.01 cr | 312.28 | 58.6% | ₹4 cr |
| 07 Aug '26 | 333.95 | 334.20 | 327.60 | 327.60 | −17.20 | −4.99% | 0.01 cr | 329.68 | 84.0% | ₹2 cr |
| 06 Aug '26 | 329.00 | 345.45 | 329.00 | 344.80 | +15.80 | +4.80% | 0.03 cr | 340.94 | 33.5% | ₹9 cr |
| 05 Aug '26 | 315.05 | 329.00 | 308.00 | 329.00 | +15.65 | +4.99% | 0.02 cr | 322.45 | 50.9% | ₹5 cr |
| 04 Aug '26 | 329.05 | 329.05 | 312.00 | 313.35 | −8.65 | −2.69% | 0.01 cr | 318.01 | 62.6% | ₹3 cr |
| 03 Aug '26 | 310.00 | 322.00 | 305.60 | 322.00 | +15.30 | +4.99% | 0.01 cr | 315.71 | 64.8% | ₹3 cr |
| 31 Jul '26 | 295.00 | 309.95 | 282.80 | 306.70 | +11.25 | +3.81% | 0.03 cr | 297.85 | 42.3% | ₹8 cr |
| 30 Jul '26 | 306.00 | 311.85 | 295.45 | 295.45 | −15.50 | −4.98% | 0.01 cr | 299.59 | 79.8% | ₹4 cr |
| 29 Jul '26 | 315.05 | 324.50 | 307.00 | 310.95 | −7.95 | −2.49% | 0.01 cr | 314.50 | 62.4% | ₹4 cr |
| 28 Jul '26 | 319.05 | 329.65 | 318.30 | 318.90 | −16.15 | −4.82% | 0.03 cr | 320.77 | 52.9% | ₹10 cr |
| 27 Jul '26 | 335.05 | 344.95 | 335.05 | 335.05 | −17.60 | −4.99% | 0.03 cr | 335.79 | 71.3% | ₹9 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.
