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 | 300.50 | 306.00 | 285.30 | 301.30 | −1.40 | −0.46% | 0.01 cr | 300.01 | 68.4% | ₹3 cr |
| 03 Sep '26 | 301.80 | 309.45 | 296.55 | 302.70 | +0.05 | +0.02% | 0.01 cr | 302.32 | 67.8% | ₹2 cr |
| 02 Sep '26 | 302.60 | 314.85 | 297.00 | 302.65 | −1.70 | −0.56% | 0.01 cr | 305.09 | 42.9% | ₹3 cr |
| 01 Sep '26 | 299.00 | 309.90 | 290.00 | 304.35 | +7.25 | +2.44% | 0.12 cr | 297.63 | 53.2% | ₹36 cr |
| 31 Aug '26 | 284.70 | 301.00 | 277.23 | 297.10 | +15.10 | +5.35% | 0.05 cr | 288.34 | 58.0% | ₹14 cr |
| 28 Aug '26 | 283.75 | 286.76 | 266.04 | 282.00 | −1.75 | −0.62% | 0.11 cr | 274.96 | 48.0% | ₹29 cr |
| 27 Aug '26 | 287.05 | 290.04 | 277.49 | 283.75 | −4.97 | −1.72% | 0.00 cr | 283.32 | 38.0% | ₹1 cr |
| 26 Aug '26 | 287.68 | 294.00 | 286.55 | 288.72 | +1.04 | +0.36% | 0.01 cr | 289.18 | 82.9% | ₹3 cr |
| 25 Aug '26 | 290.90 | 291.90 | 285.01 | 287.68 | −1.49 | −0.52% | 0.00 cr | 287.64 | 53.2% | ₹1 cr |
| 24 Aug '26 | 288.95 | 294.00 | 271.35 | 289.17 | +3.00 | +1.05% | 0.05 cr | 276.91 | 57.5% | ₹13 cr |
| 21 Aug '26 | 291.21 | 293.40 | 286.00 | 286.17 | −3.60 | −1.24% | 0.01 cr | 287.33 | 73.2% | ₹4 cr |
| 20 Aug '26 | 282.90 | 293.00 | 279.55 | 289.77 | +9.22 | +3.29% | 0.01 cr | 289.38 | 34.9% | ₹3 cr |
| 19 Aug '26 | 281.95 | 284.98 | 277.22 | 280.55 | +0.75 | +0.27% | 0.01 cr | 279.90 | 75.5% | ₹4 cr |
| 18 Aug '26 | 280.00 | 284.00 | 277.15 | 279.80 | −1.89 | −0.67% | 0.00 cr | 281.08 | 38.1% | ₹1 cr |
| 17 Aug '26 | 292.40 | 298.00 | 275.37 | 281.69 | −6.64 | −2.30% | 0.04 cr | 283.53 | 56.5% | ₹13 cr |
| 14 Aug '26 | 289.99 | 290.39 | 278.10 | 288.33 | +5.67 | +2.01% | 0.04 cr | 285.33 | 41.6% | ₹11 cr |
| 13 Aug '26 | 270.00 | 290.00 | 268.61 | 282.66 | +13.41 | +4.98% | 0.06 cr | 275.93 | 27.7% | ₹15 cr |
| 12 Aug '26 | 270.20 | 275.00 | 254.20 | 269.25 | +1.70 | +0.64% | 0.05 cr | 269.08 | 35.0% | ₹13 cr |
| 11 Aug '26 | 269.90 | 282.77 | 260.11 | 267.55 | −1.48 | −0.55% | 0.24 cr | 271.90 | 14.5% | ₹66 cr |
| 10 Aug '26 | 229.01 | 269.79 | 229.01 | 269.03 | +44.20 | +19.66% | 0.76 cr | 261.05 | 15.7% | ₹198 cr |
| 07 Aug '26 | 208.94 | 227.00 | 204.49 | 224.83 | +15.25 | +7.28% | 0.13 cr | 218.19 | 39.0% | ₹29 cr |
| 06 Aug '26 | 210.00 | 226.40 | 205.25 | 209.58 | −0.14 | −0.07% | 0.12 cr | 215.37 | 22.0% | ₹25 cr |
| 05 Aug '26 | 211.05 | 212.66 | 209.00 | 209.72 | −1.33 | −0.63% | 0.06 cr | 210.01 | 53.9% | ₹12 cr |
| 04 Aug '26 | 210.24 | 215.87 | 208.50 | 211.05 | +2.33 | +1.12% | 0.02 cr | 211.04 | 41.9% | ₹3 cr |
| 03 Aug '26 | 215.00 | 218.80 | 208.00 | 208.72 | −6.09 | −2.84% | 0.06 cr | 209.66 | 74.8% | ₹12 cr |
| 31 Jul '26 | 216.00 | 227.30 | 208.12 | 214.81 | +1.10 | +0.51% | 0.18 cr | 218.75 | 8.6% | ₹39 cr |
| 30 Jul '26 | 206.00 | 228.00 | 192.41 | 213.71 | +5.79 | +2.78% | 0.60 cr | 216.90 | 16.4% | ₹130 cr |
| 29 Jul '26 | 180.30 | 209.90 | 179.09 | 207.92 | +28.67 | +15.99% | 0.55 cr | 198.86 | 23.2% | ₹109 cr |
| 28 Jul '26 | 175.00 | 189.00 | 175.00 | 179.25 | +4.77 | +2.73% | 0.03 cr | 180.68 | 31.8% | ₹5 cr |
| 27 Jul '26 | 179.00 | 183.70 | 173.20 | 174.48 | −4.04 | −2.26% | 0.01 cr | 176.32 | 50.7% | ₹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.
