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 | 295.00 | 299.55 | 288.45 | 289.35 | −3.90 | −1.33% | 0.11 cr | 291.98 | 55.0% | ₹32 cr |
| 03 Sep '26 | 295.25 | 297.55 | 290.00 | 293.25 | −1.15 | −0.39% | 0.06 cr | 293.35 | 45.3% | ₹19 cr |
| 02 Sep '26 | 294.60 | 299.45 | 291.80 | 294.40 | −1.40 | −0.47% | 0.13 cr | 295.57 | 38.8% | ₹38 cr |
| 01 Sep '26 | 292.00 | 300.85 | 290.00 | 295.80 | +4.55 | +1.56% | 0.14 cr | 297.44 | 42.7% | ₹40 cr |
| 31 Aug '26 | 299.00 | 303.50 | 290.20 | 291.25 | −9.65 | −3.21% | 0.13 cr | 293.77 | 59.9% | ₹39 cr |
| 28 Aug '26 | 289.95 | 303.95 | 289.90 | 300.90 | +12.95 | +4.50% | 0.32 cr | 298.80 | 35.3% | ₹97 cr |
| 27 Aug '26 | 295.60 | 295.60 | 287.25 | 287.95 | −5.60 | −1.91% | 0.08 cr | 289.18 | 58.7% | ₹24 cr |
| 26 Aug '26 | 292.00 | 298.90 | 292.00 | 293.55 | +2.55 | +0.88% | 0.08 cr | 294.83 | 44.4% | ₹25 cr |
| 25 Aug '26 | 299.15 | 302.45 | 289.10 | 291.00 | −8.00 | −2.68% | 0.12 cr | 292.60 | 57.0% | ₹36 cr |
| 24 Aug '26 | 305.00 | 309.60 | 298.00 | 299.00 | −4.75 | −1.56% | 0.10 cr | 302.86 | 47.4% | ₹29 cr |
| 21 Aug '26 | 310.40 | 311.25 | 302.20 | 303.75 | −5.25 | −1.70% | 0.08 cr | 305.16 | 53.4% | ₹23 cr |
| 20 Aug '26 | 309.00 | 314.00 | 307.50 | 309.00 | +3.10 | +1.01% | 0.07 cr | 309.67 | 40.0% | ₹20 cr |
| 19 Aug '26 | 307.40 | 311.80 | 305.05 | 305.90 | +0.35 | +0.11% | 0.07 cr | 307.92 | 41.7% | ₹20 cr |
| 18 Aug '26 | 310.85 | 311.20 | 304.50 | 305.55 | −5.25 | −1.69% | 0.06 cr | 306.53 | 57.0% | ₹17 cr |
| 17 Aug '26 | 312.00 | 312.95 | 305.70 | 310.80 | −1.25 | −0.40% | 0.06 cr | 308.65 | 52.0% | ₹19 cr |
| 14 Aug '26 | 316.00 | 320.40 | 311.00 | 312.05 | −1.50 | −0.48% | 0.06 cr | 313.45 | 50.2% | ₹18 cr |
| 13 Aug '26 | 313.80 | 319.60 | 312.60 | 313.55 | +0.25 | +0.08% | 0.07 cr | 315.72 | 45.9% | ₹21 cr |
| 12 Aug '26 | 320.90 | 321.90 | 312.15 | 313.30 | −7.00 | −2.19% | 0.11 cr | 315.33 | 56.0% | ₹35 cr |
| 11 Aug '26 | 320.90 | 330.00 | 319.00 | 320.30 | +3.05 | +0.96% | 0.26 cr | 324.30 | 51.1% | ₹86 cr |
| 10 Aug '26 | 319.80 | 324.90 | 316.05 | 317.25 | −1.25 | −0.39% | 0.09 cr | 320.84 | 44.5% | ₹30 cr |
| 07 Aug '26 | 318.25 | 323.50 | 316.40 | 318.50 | +0.25 | +0.08% | 0.08 cr | 319.10 | 32.9% | ₹25 cr |
| 06 Aug '26 | 325.25 | 331.00 | 317.20 | 318.25 | −5.40 | −1.67% | 0.17 cr | 322.97 | 37.6% | ₹55 cr |
| 05 Aug '26 | 325.00 | 329.80 | 322.00 | 323.65 | +0.45 | +0.14% | 0.13 cr | 325.25 | 48.8% | ₹42 cr |
| 04 Aug '26 | 324.80 | 326.30 | 316.60 | 323.20 | +1.70 | +0.53% | 0.15 cr | 321.16 | 43.5% | ₹48 cr |
| 03 Aug '26 | 303.95 | 323.00 | 303.10 | 321.50 | +19.10 | +6.32% | 0.34 cr | 317.20 | 45.6% | ₹107 cr |
| 31 Jul '26 | 303.95 | 305.40 | 298.70 | 302.40 | −3.90 | −1.27% | 0.12 cr | 302.59 | 36.1% | ₹37 cr |
| 30 Jul '26 | 309.40 | 318.70 | 305.00 | 306.30 | −4.85 | −1.56% | 0.26 cr | 311.69 | 31.8% | ₹80 cr |
| 29 Jul '26 | 304.00 | 322.65 | 296.65 | 311.15 | +11.25 | +3.75% | 0.80 cr | 310.97 | 21.6% | ₹248 cr |
| 28 Jul '26 | 295.30 | 310.00 | 294.90 | 299.90 | +6.45 | +2.20% | 0.57 cr | 304.54 | 28.2% | ₹175 cr |
| 27 Jul '26 | 284.05 | 296.90 | 284.05 | 293.45 | +11.05 | +3.91% | 0.20 cr | 292.46 | 51.1% | ₹58 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.
