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 | 303.70 | 289.00 | 300.30 | +8.25 | +2.82% | 0.00 cr | 295.61 | 84.6% | ₹1 cr |
| 03 Sep '26 | 303.10 | 303.10 | 289.00 | 292.05 | −2.25 | −0.76% | 0.00 cr | 293.02 | 66.6% | ₹0 cr |
| 02 Sep '26 | 309.95 | 309.95 | 293.00 | 294.30 | −3.60 | −1.21% | 0.00 cr | 295.72 | 92.0% | ₹0 cr |
| 01 Sep '26 | 304.60 | 305.00 | 295.30 | 297.90 | −3.50 | −1.16% | 0.00 cr | 300.51 | 91.7% | ₹0 cr |
| 31 Aug '26 | 300.00 | 305.00 | 293.05 | 301.40 | +1.35 | +0.45% | 0.00 cr | 300.13 | 81.5% | ₹0 cr |
| 28 Aug '26 | 292.10 | 302.25 | 292.10 | 300.05 | +6.50 | +2.21% | 0.00 cr | 297.89 | 82.1% | ₹0 cr |
| 27 Aug '26 | 309.65 | 309.65 | 290.90 | 293.55 | −4.65 | −1.56% | 0.00 cr | 294.76 | 59.4% | ₹0 cr |
| 26 Aug '26 | 298.05 | 303.30 | 292.05 | 298.20 | +1.55 | +0.52% | 0.00 cr | 296.24 | 55.3% | ₹0 cr |
| 25 Aug '26 | 299.65 | 303.50 | 296.30 | 296.65 | −1.55 | −0.52% | 0.00 cr | 299.33 | 97.6% | ₹0 cr |
| 24 Aug '26 | 302.45 | 304.85 | 297.00 | 298.20 | −2.65 | −0.88% | 0.00 cr | 299.66 | 83.4% | ₹0 cr |
| 21 Aug '26 | 308.55 | 308.55 | 297.05 | 300.85 | −1.55 | −0.51% | 0.00 cr | 302.79 | 69.1% | ₹0 cr |
| 20 Aug '26 | 319.70 | 319.70 | 298.25 | 302.40 | −11.30 | −3.60% | 0.00 cr | 306.35 | 75.3% | ₹0 cr |
| 19 Aug '26 | 288.00 | 327.90 | 286.50 | 313.70 | +25.20 | +8.73% | 0.00 cr | 306.89 | 46.9% | ₹0 cr |
| 18 Aug '26 | 287.55 | 295.90 | 287.50 | 288.50 | −3.00 | −1.03% | 0.00 cr | 289.66 | 73.8% | ₹0 cr |
| 17 Aug '26 | 290.25 | 295.45 | 287.15 | 291.50 | +1.35 | +0.47% | 0.00 cr | 291.54 | 34.5% | ₹0 cr |
| 14 Aug '26 | 295.00 | 295.15 | 288.05 | 290.15 | −4.55 | −1.54% | 0.00 cr | 291.28 | 63.2% | ₹0 cr |
| 13 Aug '26 | 293.90 | 303.60 | 293.00 | 294.70 | +0.80 | +0.27% | 0.00 cr | 297.06 | 69.1% | ₹0 cr |
| 12 Aug '26 | 307.75 | 307.75 | 292.50 | 293.90 | −7.15 | −2.38% | 0.00 cr | 297.68 | 65.9% | ₹0 cr |
| 11 Aug '26 | 303.25 | 308.90 | 300.30 | 301.05 | −2.15 | −0.71% | 0.00 cr | 303.18 | 89.3% | ₹0 cr |
| 10 Aug '26 | 304.10 | 315.60 | 301.65 | 303.20 | −3.45 | −1.13% | 0.00 cr | 310.39 | 80.6% | ₹1 cr |
| 07 Aug '26 | 317.90 | 318.00 | 303.90 | 306.65 | −2.25 | −0.73% | 0.00 cr | 306.64 | 93.8% | ₹0 cr |
| 06 Aug '26 | 306.10 | 318.50 | 306.00 | 308.90 | +2.70 | +0.88% | 0.00 cr | 310.61 | 81.6% | ₹0 cr |
| 05 Aug '26 | 321.15 | 321.15 | 305.00 | 306.20 | −10.50 | −3.32% | 0.00 cr | 308.87 | 49.1% | ₹0 cr |
| 04 Aug '26 | 316.00 | 324.50 | 315.00 | 316.70 | +1.70 | +0.54% | 0.00 cr | 319.54 | 60.0% | ₹0 cr |
| 03 Aug '26 | 307.95 | 319.45 | 307.95 | 315.00 | +7.05 | +2.29% | 0.00 cr | 314.07 | 81.7% | ₹1 cr |
| 31 Jul '26 | 308.95 | 313.55 | 301.60 | 307.95 | −2.25 | −0.73% | 0.00 cr | 306.12 | 55.2% | ₹0 cr |
| 30 Jul '26 | 315.55 | 315.55 | 304.55 | 310.20 | +4.75 | +1.56% | 0.00 cr | 314.42 | 92.3% | ₹1 cr |
| 29 Jul '26 | 307.20 | 310.35 | 304.00 | 305.45 | −0.20 | −0.07% | 0.00 cr | 306.16 | 63.2% | ₹0 cr |
| 28 Jul '26 | 308.05 | 314.60 | 303.75 | 305.65 | −7.90 | −2.52% | 0.00 cr | 307.79 | 81.1% | ₹0 cr |
| 27 Jul '26 | 333.70 | 333.70 | 304.50 | 313.55 | +0.70 | +0.22% | 0.00 cr | 312.06 | 59.0% | ₹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.
