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 | 292.65 | 293.40 | 290.10 | 291.90 | +1.15 | +0.40% | 0.02 cr | 291.74 | 53.7% | ₹5 cr |
| 03 Sep '26 | 288.50 | 292.30 | 287.80 | 290.75 | +4.95 | +1.73% | 0.04 cr | 290.98 | 75.9% | ₹10 cr |
| 02 Sep '26 | 290.00 | 292.80 | 285.00 | 285.80 | −8.65 | −2.94% | 0.02 cr | 287.09 | 52.4% | ₹5 cr |
| 01 Sep '26 | 282.30 | 296.45 | 282.15 | 294.45 | +12.15 | +4.30% | 0.04 cr | 290.09 | 33.7% | ₹12 cr |
| 31 Aug '26 | 297.80 | 297.80 | 281.05 | 282.30 | −15.50 | −5.20% | 0.07 cr | 285.62 | 65.5% | ₹19 cr |
| 28 Aug '26 | 302.15 | 302.15 | 296.35 | 297.80 | −2.25 | −0.75% | 0.01 cr | 298.94 | 52.1% | ₹2 cr |
| 27 Aug '26 | 302.00 | 304.45 | 294.85 | 300.05 | −3.45 | −1.14% | 0.04 cr | 298.91 | 59.8% | ₹11 cr |
| 26 Aug '26 | 303.00 | 306.00 | 302.50 | 303.50 | +0.75 | +0.25% | 0.00 cr | 303.96 | 47.8% | ₹1 cr |
| 25 Aug '26 | 299.75 | 303.95 | 298.20 | 302.75 | +2.95 | +0.98% | 0.02 cr | 301.77 | 61.6% | ₹6 cr |
| 24 Aug '26 | 305.70 | 307.95 | 298.20 | 299.80 | −2.95 | −0.97% | 0.01 cr | 302.75 | 52.9% | ₹3 cr |
| 21 Aug '26 | 303.50 | 303.65 | 299.00 | 302.75 | +2.85 | +0.95% | 0.01 cr | 302.44 | 50.0% | ₹2 cr |
| 20 Aug '26 | 298.35 | 302.95 | 298.00 | 299.90 | +2.25 | +0.76% | 0.01 cr | 300.63 | 39.3% | ₹3 cr |
| 19 Aug '26 | 296.55 | 298.40 | 294.30 | 297.65 | +0.95 | +0.32% | 0.02 cr | 297.07 | 79.5% | ₹5 cr |
| 18 Aug '26 | 296.00 | 297.45 | 294.05 | 296.70 | +0.70 | +0.24% | 0.01 cr | 295.98 | 43.5% | ₹3 cr |
| 17 Aug '26 | 301.00 | 301.05 | 295.00 | 296.00 | −4.35 | −1.45% | 0.02 cr | 296.83 | 54.3% | ₹5 cr |
| 14 Aug '26 | 298.80 | 302.05 | 298.30 | 300.35 | −0.30 | −0.10% | 0.01 cr | 300.46 | 58.9% | ₹4 cr |
| 13 Aug '26 | 297.70 | 301.95 | 297.70 | 300.65 | +2.15 | +0.72% | 0.01 cr | 300.38 | 55.4% | ₹3 cr |
| 12 Aug '26 | 300.35 | 302.50 | 297.70 | 298.50 | −3.85 | −1.27% | 0.01 cr | 299.02 | 67.1% | ₹4 cr |
| 11 Aug '26 | 303.15 | 303.80 | 299.50 | 302.35 | −0.80 | −0.26% | 0.02 cr | 301.47 | 44.7% | ₹6 cr |
| 10 Aug '26 | 305.55 | 311.40 | 302.00 | 303.15 | −3.40 | −1.11% | 0.02 cr | 306.32 | 48.3% | ₹8 cr |
| 07 Aug '26 | 320.00 | 321.65 | 304.35 | 306.55 | −19.10 | −5.87% | 0.14 cr | 310.13 | 76.8% | ₹43 cr |
| 06 Aug '26 | 328.00 | 333.30 | 324.15 | 325.65 | −2.35 | −0.72% | 0.01 cr | 327.72 | 52.9% | ₹4 cr |
| 05 Aug '26 | 327.10 | 330.70 | 326.85 | 328.00 | +0.90 | +0.28% | 0.01 cr | 328.46 | 55.0% | ₹2 cr |
| 04 Aug '26 | 330.15 | 332.90 | 326.30 | 327.10 | −3.00 | −0.91% | 0.01 cr | 328.89 | 54.1% | ₹2 cr |
| 03 Aug '26 | 327.55 | 332.10 | 327.40 | 330.10 | +3.10 | +0.95% | 0.01 cr | 330.18 | 58.2% | ₹3 cr |
| 31 Jul '26 | 332.00 | 334.30 | 325.75 | 327.00 | −5.05 | −1.52% | 0.02 cr | 328.29 | 60.5% | ₹5 cr |
| 30 Jul '26 | 334.05 | 334.35 | 330.05 | 332.05 | −3.70 | −1.10% | 0.01 cr | 332.36 | 47.9% | ₹3 cr |
| 29 Jul '26 | 326.05 | 337.90 | 326.05 | 335.75 | +10.25 | +3.15% | 0.03 cr | 334.59 | 31.4% | ₹10 cr |
| 28 Jul '26 | 328.50 | 331.75 | 323.30 | 325.50 | −5.15 | −1.56% | 0.01 cr | 327.29 | 53.2% | ₹3 cr |
| 27 Jul '26 | 327.05 | 331.75 | 327.05 | 330.65 | +4.25 | +1.30% | 0.01 cr | 329.82 | 61.4% | ₹3 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.
