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 | 295.10 | 308.35 | 294.75 | 299.80 | +13.80 | +4.83% | 2.93 cr | 301.46 | 20.3% | ₹883 cr |
| 03 Sep '26 | 280.35 | 288.00 | 280.35 | 286.00 | +6.75 | +2.42% | 0.47 cr | 284.76 | 44.6% | ₹135 cr |
| 02 Sep '26 | 280.25 | 280.85 | 275.25 | 279.25 | −2.30 | −0.82% | 0.44 cr | 278.30 | 44.8% | ₹123 cr |
| 01 Sep '26 | 286.90 | 288.25 | 280.50 | 281.55 | −5.35 | −1.86% | 0.29 cr | 283.25 | 41.0% | ₹82 cr |
| 31 Aug '26 | 292.65 | 293.75 | 278.25 | 286.90 | −7.10 | −2.41% | 1.53 cr | 285.47 | 48.5% | ₹437 cr |
| 28 Aug '26 | 295.90 | 297.70 | 291.65 | 294.00 | −1.90 | −0.64% | 0.29 cr | 294.37 | 33.8% | ₹84 cr |
| 27 Aug '26 | 298.85 | 300.20 | 294.90 | 295.90 | −2.95 | −0.99% | 0.38 cr | 297.56 | 40.8% | ₹112 cr |
| 26 Aug '26 | 302.00 | 305.45 | 297.70 | 298.85 | −2.05 | −0.68% | 0.91 cr | 301.67 | 44.0% | ₹273 cr |
| 25 Aug '26 | 286.80 | 301.55 | 284.00 | 300.90 | +14.90 | +5.21% | 1.08 cr | 295.31 | 38.2% | ₹320 cr |
| 24 Aug '26 | 288.00 | 294.50 | 284.40 | 286.00 | −1.80 | −0.63% | 0.53 cr | 289.66 | 47.8% | ₹153 cr |
| 21 Aug '26 | 289.50 | 292.35 | 287.15 | 287.80 | −1.70 | −0.59% | 0.36 cr | 289.10 | 46.4% | ₹105 cr |
| 20 Aug '26 | 290.60 | 296.30 | 289.05 | 289.50 | +0.00 | +0.00% | 0.37 cr | 292.65 | 35.5% | ₹108 cr |
| 19 Aug '26 | 291.75 | 294.40 | 288.85 | 289.50 | −2.25 | −0.77% | 0.25 cr | 291.07 | 34.9% | ₹73 cr |
| 18 Aug '26 | 293.40 | 293.40 | 281.60 | 291.75 | −1.75 | −0.60% | 0.73 cr | 287.97 | 36.8% | ₹209 cr |
| 17 Aug '26 | 287.00 | 295.65 | 282.15 | 293.50 | +6.20 | +2.16% | 0.41 cr | 289.95 | 32.5% | ₹119 cr |
| 14 Aug '26 | 292.00 | 294.30 | 286.25 | 287.30 | −4.70 | −1.61% | 0.39 cr | 289.32 | 41.2% | ₹113 cr |
| 13 Aug '26 | 290.70 | 292.45 | 288.50 | 292.00 | +1.00 | +0.34% | 0.20 cr | 290.27 | 41.6% | ₹58 cr |
| 12 Aug '26 | 290.75 | 291.00 | 285.25 | 291.00 | −0.40 | −0.14% | 0.45 cr | 287.30 | 44.5% | ₹129 cr |
| 11 Aug '26 | 294.80 | 296.90 | 289.80 | 291.40 | −3.40 | −1.15% | 0.66 cr | 293.19 | 24.1% | ₹193 cr |
| 10 Aug '26 | 292.00 | 295.65 | 287.60 | 294.80 | +2.80 | +0.96% | 0.41 cr | 291.93 | 30.3% | ₹119 cr |
| 07 Aug '26 | 297.05 | 298.75 | 289.05 | 292.00 | −5.10 | −1.72% | 0.41 cr | 291.80 | 43.4% | ₹119 cr |
| 06 Aug '26 | 299.20 | 300.90 | 296.45 | 297.10 | −2.10 | −0.70% | 0.21 cr | 298.48 | 43.2% | ₹64 cr |
| 05 Aug '26 | 302.00 | 303.00 | 296.60 | 299.20 | −1.15 | −0.38% | 0.37 cr | 299.09 | 31.3% | ₹110 cr |
| 04 Aug '26 | 301.00 | 305.05 | 299.00 | 300.35 | −1.65 | −0.55% | 0.50 cr | 302.22 | 38.9% | ₹152 cr |
| 03 Aug '26 | 299.90 | 302.50 | 296.30 | 302.00 | +4.05 | +1.36% | 0.45 cr | 299.89 | 46.6% | ₹135 cr |
| 31 Jul '26 | 293.00 | 299.95 | 292.50 | 297.95 | +6.30 | +2.16% | 0.46 cr | 297.44 | 31.7% | ₹138 cr |
| 30 Jul '26 | 302.00 | 302.00 | 290.05 | 291.65 | −10.85 | −3.59% | 1.52 cr | 293.68 | 49.8% | ₹446 cr |
| 29 Jul '26 | 303.00 | 305.50 | 299.00 | 302.50 | −0.10 | −0.03% | 0.39 cr | 301.57 | 32.8% | ₹119 cr |
| 28 Jul '26 | 305.50 | 306.45 | 299.00 | 302.60 | −1.60 | −0.53% | 0.34 cr | 302.08 | 38.9% | ₹104 cr |
| 27 Jul '26 | 309.90 | 312.50 | 302.95 | 304.20 | −3.75 | −1.22% | 0.76 cr | 306.66 | 46.3% | ₹233 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.
