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 | 297.10 | 300.80 | 292.10 | 293.20 | −2.80 | −0.95% | 0.03 cr | 296.34 | 58.9% | ₹8 cr |
| 03 Sep '26 | 293.80 | 298.00 | 293.80 | 296.00 | +3.10 | +1.06% | 0.01 cr | 295.75 | 54.1% | ₹4 cr |
| 02 Sep '26 | 295.35 | 296.60 | 292.25 | 292.90 | −2.45 | −0.83% | 0.02 cr | 294.38 | 65.4% | ₹6 cr |
| 01 Sep '26 | 294.10 | 298.20 | 291.50 | 295.35 | +1.25 | +0.43% | 0.02 cr | 295.52 | 64.3% | ₹5 cr |
| 31 Aug '26 | 299.20 | 301.75 | 292.75 | 294.10 | −5.70 | −1.90% | 0.02 cr | 296.51 | 68.4% | ₹5 cr |
| 28 Aug '26 | 297.95 | 301.95 | 296.25 | 299.80 | +2.20 | +0.74% | 0.02 cr | 298.49 | 56.8% | ₹6 cr |
| 27 Aug '26 | 297.80 | 300.65 | 295.70 | 297.60 | +0.40 | +0.13% | 0.02 cr | 297.89 | 58.3% | ₹6 cr |
| 26 Aug '26 | 301.70 | 305.45 | 295.30 | 297.20 | −2.55 | −0.85% | 0.02 cr | 299.26 | 52.1% | ₹5 cr |
| 25 Aug '26 | 302.35 | 304.90 | 296.10 | 299.75 | −2.60 | −0.86% | 0.02 cr | 301.79 | 53.8% | ₹6 cr |
| 24 Aug '26 | 300.25 | 305.40 | 299.00 | 302.35 | +2.35 | +0.78% | 0.02 cr | 302.42 | 48.8% | ₹5 cr |
| 21 Aug '26 | 303.00 | 308.05 | 299.05 | 300.00 | −3.00 | −0.99% | 0.05 cr | 304.13 | 62.2% | ₹14 cr |
| 20 Aug '26 | 304.35 | 310.00 | 299.95 | 303.00 | −2.20 | −0.72% | 0.03 cr | 306.72 | 58.7% | ₹9 cr |
| 19 Aug '26 | 303.00 | 307.65 | 302.00 | 305.20 | +2.20 | +0.73% | 0.02 cr | 305.37 | 62.2% | ₹6 cr |
| 18 Aug '26 | 303.00 | 307.20 | 302.00 | 303.00 | −2.60 | −0.85% | 0.02 cr | 304.92 | 73.6% | ₹6 cr |
| 17 Aug '26 | 303.45 | 308.00 | 300.10 | 305.60 | +1.30 | +0.43% | 0.02 cr | 304.80 | 57.6% | ₹6 cr |
| 14 Aug '26 | 301.70 | 308.75 | 299.25 | 304.30 | +3.45 | +1.15% | 0.03 cr | 304.23 | 51.8% | ₹10 cr |
| 13 Aug '26 | 302.95 | 305.00 | 299.00 | 300.85 | −0.80 | −0.27% | 0.02 cr | 301.38 | 62.0% | ₹5 cr |
| 12 Aug '26 | 304.50 | 308.85 | 294.50 | 301.65 | +3.35 | +1.12% | 0.04 cr | 300.43 | 46.2% | ₹12 cr |
| 11 Aug '26 | 294.55 | 299.55 | 291.05 | 298.30 | +3.75 | +1.27% | 0.04 cr | 295.51 | 60.3% | ₹11 cr |
| 10 Aug '26 | 322.70 | 322.70 | 292.45 | 294.55 | −29.80 | −9.19% | 0.12 cr | 301.97 | 58.1% | ₹35 cr |
| 07 Aug '26 | 329.80 | 332.00 | 322.00 | 324.35 | −5.45 | −1.65% | 0.02 cr | 325.92 | 59.8% | ₹6 cr |
| 06 Aug '26 | 332.75 | 334.20 | 328.15 | 329.80 | −2.95 | −0.89% | 0.02 cr | 330.70 | 62.9% | ₹6 cr |
| 05 Aug '26 | 323.95 | 337.85 | 321.10 | 332.75 | +10.10 | +3.13% | 0.03 cr | 328.77 | 59.0% | ₹11 cr |
| 04 Aug '26 | 325.70 | 328.00 | 321.75 | 322.65 | −1.10 | −0.34% | 0.03 cr | 325.22 | 55.5% | ₹9 cr |
| 03 Aug '26 | 334.00 | 343.00 | 318.60 | 323.75 | +8.65 | +2.75% | 0.18 cr | 329.13 | 26.9% | ₹59 cr |
| 31 Jul '26 | 307.70 | 317.70 | 304.25 | 315.10 | +8.90 | +2.91% | 0.02 cr | 312.78 | 57.6% | ₹7 cr |
| 30 Jul '26 | 310.00 | 310.05 | 304.35 | 306.20 | −4.60 | −1.48% | 0.01 cr | 306.08 | 63.1% | ₹4 cr |
| 29 Jul '26 | 315.50 | 320.00 | 305.80 | 310.80 | −0.05 | −0.02% | 0.02 cr | 309.83 | 58.4% | ₹5 cr |
| 28 Jul '26 | 316.45 | 319.00 | 310.00 | 310.85 | −5.75 | −1.82% | 0.01 cr | 314.00 | 65.6% | ₹4 cr |
| 27 Jul '26 | 318.00 | 324.65 | 315.00 | 316.60 | −0.75 | −0.24% | 0.02 cr | 318.63 | 56.6% | ₹6 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.
