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 | 305.45 | 308.60 | 295.30 | 297.65 | −6.20 | −2.04% | 0.00 cr | 299.83 | 68.8% | ₹0 cr |
| 03 Sep '26 | 309.70 | 310.00 | 302.55 | 303.85 | −4.00 | −1.30% | 0.00 cr | 305.06 | 65.4% | ₹0 cr |
| 02 Sep '26 | 290.50 | 309.85 | 290.30 | 307.85 | +14.55 | +4.96% | 0.00 cr | 304.43 | 57.4% | ₹2 cr |
| 01 Sep '26 | 301.00 | 303.60 | 291.20 | 293.30 | −7.80 | −2.59% | 0.00 cr | 295.38 | 70.5% | ₹1 cr |
| 31 Aug '26 | 301.80 | 302.40 | 299.10 | 301.10 | −0.70 | −0.23% | 0.00 cr | 301.02 | 79.0% | ₹0 cr |
| 28 Aug '26 | 302.55 | 302.55 | 299.00 | 301.80 | −0.75 | −0.25% | 0.00 cr | 301.05 | 71.7% | ₹0 cr |
| 27 Aug '26 | 303.70 | 306.70 | 300.10 | 302.55 | +0.60 | +0.20% | 0.00 cr | 303.90 | 55.6% | ₹0 cr |
| 26 Aug '26 | 302.60 | 304.00 | 299.75 | 301.95 | +1.15 | +0.38% | 0.00 cr | 302.02 | 67.6% | ₹0 cr |
| 25 Aug '26 | 302.60 | 302.60 | 295.10 | 300.80 | +2.95 | +0.99% | 0.00 cr | 298.71 | 50.3% | ₹0 cr |
| 24 Aug '26 | 297.80 | 302.65 | 294.85 | 297.85 | +3.15 | +1.07% | 0.00 cr | 299.14 | 65.8% | ₹1 cr |
| 21 Aug '26 | 293.00 | 300.00 | 293.00 | 294.70 | +0.05 | +0.02% | 0.00 cr | 295.90 | 44.5% | ₹0 cr |
| 20 Aug '26 | 296.20 | 300.40 | 294.00 | 294.65 | +0.25 | +0.08% | 0.00 cr | 295.99 | 57.0% | ₹0 cr |
| 19 Aug '26 | 294.00 | 296.90 | 292.45 | 294.40 | +0.90 | +0.31% | 0.00 cr | 294.62 | 61.7% | ₹0 cr |
| 18 Aug '26 | 294.45 | 296.75 | 289.45 | 293.50 | +1.30 | +0.44% | 0.00 cr | 292.34 | 52.7% | ₹1 cr |
| 17 Aug '26 | 299.25 | 300.00 | 290.00 | 292.20 | −7.05 | −2.36% | 0.00 cr | 293.89 | 58.4% | ₹1 cr |
| 14 Aug '26 | 298.95 | 301.40 | 293.60 | 299.25 | +0.30 | +0.10% | 0.00 cr | 297.61 | 57.2% | ₹0 cr |
| 13 Aug '26 | 294.50 | 302.65 | 292.35 | 298.95 | +6.10 | +2.08% | 0.00 cr | 296.94 | 62.6% | ₹0 cr |
| 12 Aug '26 | 296.95 | 296.95 | 291.50 | 292.85 | −2.15 | −0.73% | 0.00 cr | 293.73 | 60.6% | ₹0 cr |
| 11 Aug '26 | 295.00 | 298.10 | 291.35 | 295.00 | +0.00 | +0.00% | 0.00 cr | 294.05 | 61.7% | ₹0 cr |
| 10 Aug '26 | 302.50 | 305.70 | 294.00 | 295.00 | −7.55 | −2.50% | 0.00 cr | 297.73 | 66.2% | ₹1 cr |
| 07 Aug '26 | 312.60 | 315.00 | 296.30 | 302.55 | −8.15 | −2.62% | 0.01 cr | 305.07 | 69.6% | ₹2 cr |
| 06 Aug '26 | 312.00 | 314.70 | 308.20 | 310.70 | +1.30 | +0.42% | 0.00 cr | 310.76 | 42.2% | ₹1 cr |
| 05 Aug '26 | 316.80 | 316.80 | 305.05 | 309.40 | −6.35 | −2.01% | 0.00 cr | 309.76 | 47.3% | ₹1 cr |
| 04 Aug '26 | 314.10 | 319.95 | 307.20 | 315.75 | +3.20 | +1.02% | 0.00 cr | 313.09 | 34.3% | ₹1 cr |
| 03 Aug '26 | 313.00 | 317.00 | 309.20 | 312.55 | +2.60 | +0.84% | 0.00 cr | 314.13 | 60.0% | ₹0 cr |
| 31 Jul '26 | 315.70 | 317.90 | 305.20 | 309.95 | −3.85 | −1.23% | 0.00 cr | 310.40 | 74.5% | ₹1 cr |
| 30 Jul '26 | 319.40 | 320.00 | 312.60 | 313.80 | −2.10 | −0.66% | 0.00 cr | 315.50 | 44.5% | ₹0 cr |
| 29 Jul '26 | 309.05 | 322.00 | 307.80 | 315.90 | +6.45 | +2.08% | 0.00 cr | 315.27 | 42.2% | ₹1 cr |
| 28 Jul '26 | 316.95 | 319.00 | 307.70 | 309.45 | −7.50 | −2.37% | 0.00 cr | 311.24 | 68.0% | ₹0 cr |
| 27 Jul '26 | 312.00 | 320.90 | 312.00 | 316.95 | +6.05 | +1.95% | 0.00 cr | 317.04 | 60.1% | ₹0 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.
