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 | 302.90 | 306.70 | 298.05 | 301.90 | −2.90 | −0.95% | 0.01 cr | 301.31 | 49.5% | ₹2 cr |
| 03 Sep '26 | 303.40 | 310.90 | 301.15 | 304.80 | +3.40 | +1.13% | 0.01 cr | 305.97 | 44.4% | ₹3 cr |
| 02 Sep '26 | 301.00 | 306.85 | 298.00 | 301.40 | −1.00 | −0.33% | 0.01 cr | 302.19 | 36.5% | ₹2 cr |
| 01 Sep '26 | 300.40 | 309.00 | 298.05 | 302.40 | +1.75 | +0.58% | 0.01 cr | 303.55 | 42.3% | ₹3 cr |
| 31 Aug '26 | 294.95 | 305.95 | 289.05 | 300.65 | +7.60 | +2.59% | 0.02 cr | 300.10 | 41.2% | ₹6 cr |
| 28 Aug '26 | 294.05 | 299.00 | 291.25 | 293.05 | −2.15 | −0.73% | 0.01 cr | 293.59 | 51.8% | ₹2 cr |
| 27 Aug '26 | 313.20 | 313.35 | 294.05 | 295.20 | −18.00 | −5.75% | 0.03 cr | 300.93 | 45.2% | ₹8 cr |
| 26 Aug '26 | 318.00 | 321.00 | 306.75 | 313.20 | −5.85 | −1.83% | 0.02 cr | 314.38 | 38.1% | ₹8 cr |
| 25 Aug '26 | 318.00 | 324.80 | 308.00 | 319.05 | +6.30 | +2.01% | 0.06 cr | 318.18 | 27.3% | ₹19 cr |
| 24 Aug '26 | 288.90 | 321.00 | 288.90 | 312.75 | +24.40 | +8.46% | 0.28 cr | 312.43 | 15.6% | ₹88 cr |
| 21 Aug '26 | 279.00 | 294.80 | 279.00 | 288.35 | +9.90 | +3.56% | 0.02 cr | 289.81 | 33.0% | ₹7 cr |
| 20 Aug '26 | 280.25 | 285.20 | 277.30 | 278.45 | −0.75 | −0.27% | 0.00 cr | 280.26 | 59.2% | ₹1 cr |
| 19 Aug '26 | 279.05 | 283.05 | 276.90 | 279.20 | +0.15 | +0.05% | 0.00 cr | 279.08 | 42.5% | ₹1 cr |
| 18 Aug '26 | 280.20 | 283.20 | 277.75 | 279.05 | −2.55 | −0.91% | 0.00 cr | 280.15 | 51.0% | ₹1 cr |
| 17 Aug '26 | 278.25 | 282.35 | 275.95 | 281.60 | +3.15 | +1.13% | 0.00 cr | 279.50 | 56.9% | ₹1 cr |
| 14 Aug '26 | 280.00 | 282.30 | 270.30 | 278.45 | −2.80 | −1.00% | 0.00 cr | 278.70 | 41.3% | ₹1 cr |
| 13 Aug '26 | 284.45 | 285.05 | 280.30 | 281.25 | −2.40 | −0.85% | 0.00 cr | 281.69 | 47.4% | ₹1 cr |
| 12 Aug '26 | 278.00 | 286.00 | 273.05 | 283.65 | +6.40 | +2.31% | 0.01 cr | 279.10 | 49.8% | ₹2 cr |
| 11 Aug '26 | 274.55 | 279.00 | 274.55 | 277.25 | −1.65 | −0.59% | 0.00 cr | 277.30 | 55.6% | ₹1 cr |
| 10 Aug '26 | 275.70 | 279.70 | 273.00 | 278.90 | +0.80 | +0.29% | 0.01 cr | 276.85 | 50.3% | ₹2 cr |
| 07 Aug '26 | 296.00 | 296.00 | 274.15 | 278.10 | −16.05 | −5.46% | 0.02 cr | 282.49 | 54.9% | ₹6 cr |
| 06 Aug '26 | 298.70 | 303.00 | 291.20 | 294.15 | −0.05 | −0.02% | 0.02 cr | 298.22 | 37.6% | ₹7 cr |
| 05 Aug '26 | 291.90 | 299.10 | 291.85 | 294.20 | +4.05 | +1.40% | 0.01 cr | 295.51 | 50.5% | ₹4 cr |
| 04 Aug '26 | 293.70 | 293.95 | 280.45 | 290.15 | −2.15 | −0.74% | 0.00 cr | 289.69 | 52.2% | ₹1 cr |
| 03 Aug '26 | 288.00 | 297.00 | 285.05 | 292.30 | +6.80 | +2.38% | 0.01 cr | 291.59 | 56.9% | ₹3 cr |
| 31 Jul '26 | 283.75 | 294.70 | 279.05 | 285.50 | +5.55 | +1.98% | 0.01 cr | 287.26 | 27.0% | ₹4 cr |
| 30 Jul '26 | 278.00 | 286.00 | 275.30 | 279.95 | +1.25 | +0.45% | 0.01 cr | 281.02 | 31.9% | ₹2 cr |
| 29 Jul '26 | 276.25 | 279.00 | 275.80 | 278.70 | +1.60 | +0.58% | 0.00 cr | 277.56 | 62.0% | ₹0 cr |
| 28 Jul '26 | 278.00 | 281.15 | 276.00 | 277.10 | −2.20 | −0.79% | 0.00 cr | 278.18 | 51.0% | ₹1 cr |
| 27 Jul '26 | 280.90 | 287.80 | 276.00 | 279.30 | −0.50 | −0.18% | 0.00 cr | 280.29 | 43.0% | ₹1 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.
