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 | 293.35 | 293.35 | 284.15 | 286.45 | −3.85 | −1.33% | 0.01 cr | 288.76 | 83.1% | ₹3 cr |
| 03 Sep '26 | 287.60 | 295.00 | 287.35 | 290.30 | +2.65 | +0.92% | 0.00 cr | 290.90 | 47.3% | ₹1 cr |
| 02 Sep '26 | 293.00 | 293.35 | 282.35 | 287.65 | −5.50 | −1.88% | 0.02 cr | 287.45 | 36.4% | ₹6 cr |
| 01 Sep '26 | 295.00 | 299.00 | 290.30 | 293.15 | −2.45 | −0.83% | 0.01 cr | 294.72 | 39.2% | ₹4 cr |
| 31 Aug '26 | 301.40 | 306.00 | 290.20 | 295.60 | −5.80 | −1.92% | 0.06 cr | 297.28 | 57.2% | ₹18 cr |
| 28 Aug '26 | 309.00 | 312.95 | 295.00 | 301.40 | −6.05 | −1.97% | 0.01 cr | 301.55 | 43.6% | ₹3 cr |
| 27 Aug '26 | 298.00 | 310.00 | 295.55 | 307.45 | +8.70 | +2.91% | 0.02 cr | 303.52 | 39.9% | ₹5 cr |
| 26 Aug '26 | 301.00 | 306.85 | 297.15 | 298.75 | +0.05 | +0.02% | 0.01 cr | 301.19 | 51.6% | ₹3 cr |
| 25 Aug '26 | 308.00 | 308.00 | 295.15 | 298.70 | −9.15 | −2.97% | 0.03 cr | 299.26 | 69.0% | ₹10 cr |
| 24 Aug '26 | 309.95 | 314.65 | 304.00 | 307.85 | −1.90 | −0.61% | 0.01 cr | 307.85 | 50.0% | ₹2 cr |
| 21 Aug '26 | 315.00 | 318.30 | 307.50 | 309.75 | −7.95 | −2.50% | 0.01 cr | 312.29 | 57.5% | ₹3 cr |
| 20 Aug '26 | 324.00 | 324.00 | 315.00 | 317.70 | −2.85 | −0.89% | 0.00 cr | 319.00 | 57.3% | ₹1 cr |
| 19 Aug '26 | 322.50 | 323.30 | 316.40 | 320.55 | +2.35 | +0.74% | 0.01 cr | 320.68 | 70.0% | ₹3 cr |
| 18 Aug '26 | 314.00 | 320.55 | 310.15 | 318.20 | +3.05 | +0.97% | 0.02 cr | 316.44 | 63.3% | ₹7 cr |
| 17 Aug '26 | 320.50 | 320.50 | 309.35 | 315.15 | −0.60 | −0.19% | 0.01 cr | 314.31 | 52.2% | ₹4 cr |
| 14 Aug '26 | 315.00 | 318.90 | 313.15 | 315.75 | −0.25 | −0.08% | 0.01 cr | 316.50 | 49.8% | ₹2 cr |
| 13 Aug '26 | 305.00 | 318.35 | 305.00 | 316.00 | +9.75 | +3.18% | 0.02 cr | 313.04 | 54.9% | ₹5 cr |
| 12 Aug '26 | 312.55 | 316.50 | 302.65 | 306.25 | −6.30 | −2.02% | 0.02 cr | 309.66 | 49.6% | ₹6 cr |
| 11 Aug '26 | 321.90 | 321.90 | 301.70 | 312.55 | −7.45 | −2.33% | 0.07 cr | 307.09 | 68.7% | ₹21 cr |
| 10 Aug '26 | 320.20 | 326.80 | 317.20 | 320.00 | −0.20 | −0.06% | 0.01 cr | 322.02 | 50.3% | ₹3 cr |
| 07 Aug '26 | 320.80 | 324.50 | 316.55 | 320.20 | +0.95 | +0.30% | 0.03 cr | 320.07 | 72.3% | ₹8 cr |
| 06 Aug '26 | 323.00 | 325.55 | 317.00 | 319.25 | −4.70 | −1.45% | 0.02 cr | 320.25 | 48.4% | ₹5 cr |
| 05 Aug '26 | 321.55 | 326.00 | 315.40 | 323.95 | +2.40 | +0.75% | 0.02 cr | 321.39 | 63.1% | ₹7 cr |
| 04 Aug '26 | 322.75 | 323.00 | 311.50 | 321.55 | +2.55 | +0.80% | 0.02 cr | 318.54 | 51.0% | ₹7 cr |
| 03 Aug '26 | 325.00 | 325.00 | 310.30 | 319.00 | −12.50 | −3.77% | 0.06 cr | 317.45 | 53.2% | ₹19 cr |
| 31 Jul '26 | 331.80 | 334.50 | 325.00 | 331.50 | −0.90 | −0.27% | 0.02 cr | 330.27 | 44.4% | ₹6 cr |
| 30 Jul '26 | 325.20 | 340.00 | 318.60 | 332.40 | +5.30 | +1.62% | 0.03 cr | 328.65 | 39.4% | ₹9 cr |
| 29 Jul '26 | 329.90 | 335.00 | 322.80 | 327.10 | −1.20 | −0.37% | 0.02 cr | 326.09 | 48.8% | ₹6 cr |
| 28 Jul '26 | 327.30 | 336.00 | 318.30 | 328.30 | +1.30 | +0.40% | 0.03 cr | 329.67 | 47.5% | ₹11 cr |
| 27 Jul '26 | 321.10 | 330.00 | 312.90 | 327.00 | +3.80 | +1.18% | 0.01 cr | 319.84 | 40.8% | ₹5 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.
