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 | 312.00 | 312.00 | 304.30 | 305.30 | −5.55 | −1.79% | 0.09 cr | 307.22 | 50.0% | ₹27 cr |
| 03 Sep '26 | 314.50 | 315.30 | 306.90 | 310.85 | +1.70 | +0.55% | 0.20 cr | 311.65 | 42.6% | ₹62 cr |
| 02 Sep '26 | 309.75 | 313.35 | 304.20 | 309.15 | −0.60 | −0.19% | 0.21 cr | 309.60 | 50.4% | ₹64 cr |
| 01 Sep '26 | 310.00 | 319.50 | 306.40 | 309.75 | +0.10 | +0.03% | 0.41 cr | 312.42 | 40.0% | ₹128 cr |
| 31 Aug '26 | 311.00 | 314.80 | 301.25 | 309.65 | +1.05 | +0.34% | 0.24 cr | 308.42 | 37.0% | ₹73 cr |
| 28 Aug '26 | 310.25 | 311.20 | 305.05 | 308.60 | −1.65 | −0.53% | 0.12 cr | 308.08 | 39.1% | ₹36 cr |
| 27 Aug '26 | 303.80 | 316.95 | 303.40 | 310.25 | +7.80 | +2.58% | 0.86 cr | 311.55 | 20.3% | ₹267 cr |
| 26 Aug '26 | 283.40 | 307.90 | 279.00 | 302.45 | +20.70 | +7.35% | 1.23 cr | 300.11 | 21.6% | ₹370 cr |
| 25 Aug '26 | 287.25 | 289.80 | 281.00 | 281.75 | −5.50 | −1.91% | 0.09 cr | 283.75 | 41.9% | ₹26 cr |
| 24 Aug '26 | 293.10 | 295.55 | 286.00 | 287.25 | −4.40 | −1.51% | 0.18 cr | 290.98 | 32.6% | ₹52 cr |
| 21 Aug '26 | 272.00 | 298.40 | 271.20 | 291.65 | +21.90 | +8.12% | 1.68 cr | 290.44 | 17.1% | ₹488 cr |
| 20 Aug '26 | 268.95 | 275.55 | 268.95 | 269.75 | +1.05 | +0.39% | 0.07 cr | 271.81 | 44.9% | ₹19 cr |
| 19 Aug '26 | 269.80 | 277.60 | 267.10 | 268.70 | +0.05 | +0.02% | 0.11 cr | 272.80 | 35.1% | ₹30 cr |
| 18 Aug '26 | 270.65 | 270.90 | 266.00 | 268.65 | −1.75 | −0.65% | 0.05 cr | 268.19 | 44.2% | ₹15 cr |
| 17 Aug '26 | 267.00 | 272.25 | 264.20 | 270.40 | +3.30 | +1.24% | 0.04 cr | 268.01 | 37.5% | ₹11 cr |
| 14 Aug '26 | 265.70 | 268.40 | 263.15 | 267.10 | +2.70 | +1.02% | 0.04 cr | 266.86 | 46.6% | ₹11 cr |
| 13 Aug '26 | 269.45 | 270.95 | 264.00 | 264.40 | −5.15 | −1.91% | 0.08 cr | 265.73 | 57.4% | ₹22 cr |
| 12 Aug '26 | 273.50 | 276.40 | 268.25 | 269.55 | −4.00 | −1.46% | 0.09 cr | 271.58 | 45.9% | ₹24 cr |
| 11 Aug '26 | 277.55 | 281.00 | 272.10 | 273.55 | −5.50 | −1.97% | 0.10 cr | 276.96 | 43.3% | ₹28 cr |
| 10 Aug '26 | 271.40 | 280.00 | 271.00 | 279.05 | +7.65 | +2.82% | 0.25 cr | 277.55 | 46.9% | ₹69 cr |
| 07 Aug '26 | 263.00 | 273.55 | 263.00 | 271.40 | +6.15 | +2.32% | 0.16 cr | 270.99 | 44.2% | ₹44 cr |
| 06 Aug '26 | 265.00 | 269.10 | 261.60 | 265.25 | −0.35 | −0.13% | 0.17 cr | 265.03 | 47.9% | ₹45 cr |
| 05 Aug '26 | 266.10 | 268.30 | 263.20 | 265.60 | +1.20 | +0.45% | 0.12 cr | 265.75 | 52.8% | ₹31 cr |
| 04 Aug '26 | 261.00 | 266.50 | 259.45 | 264.40 | +5.10 | +1.97% | 0.16 cr | 263.39 | 59.1% | ₹42 cr |
| 03 Aug '26 | 256.75 | 260.80 | 253.25 | 259.30 | +2.35 | +0.91% | 0.11 cr | 256.82 | 49.8% | ₹28 cr |
| 31 Jul '26 | 255.60 | 259.25 | 254.20 | 256.95 | +2.65 | +1.04% | 0.07 cr | 257.11 | 45.1% | ₹18 cr |
| 30 Jul '26 | 257.60 | 257.60 | 253.00 | 254.30 | −3.30 | −1.28% | 0.06 cr | 254.46 | 45.2% | ₹14 cr |
| 29 Jul '26 | 259.00 | 260.60 | 255.10 | 257.60 | +0.45 | +0.17% | 0.06 cr | 257.32 | 40.8% | ₹15 cr |
| 28 Jul '26 | 251.85 | 258.00 | 246.50 | 257.15 | +6.30 | +2.51% | 0.13 cr | 252.62 | 40.6% | ₹33 cr |
| 27 Jul '26 | 257.40 | 259.50 | 250.00 | 250.85 | −4.50 | −1.76% | 0.07 cr | 254.05 | 45.5% | ₹18 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.
