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 | 316.90 | 305.25 | 309.30 | +4.00 | +1.31% | 0.10 cr | 310.97 | 46.7% | ₹32 cr |
| 03 Sep '26 | 302.00 | 314.00 | 298.85 | 305.30 | +4.40 | +1.46% | 0.18 cr | 308.54 | 38.3% | ₹55 cr |
| 02 Sep '26 | 295.00 | 303.00 | 284.65 | 300.90 | +5.10 | +1.72% | 0.19 cr | 292.46 | 51.1% | ₹55 cr |
| 01 Sep '26 | 306.00 | 308.45 | 290.00 | 295.80 | −11.35 | −3.70% | 0.11 cr | 299.26 | 50.3% | ₹33 cr |
| 31 Aug '26 | 305.80 | 310.95 | 303.00 | 307.15 | +0.85 | +0.28% | 0.07 cr | 307.92 | 50.1% | ₹22 cr |
| 28 Aug '26 | 302.90 | 312.00 | 302.40 | 306.30 | +3.20 | +1.06% | 0.09 cr | 307.74 | 49.3% | ₹28 cr |
| 27 Aug '26 | 306.40 | 309.50 | 297.00 | 303.10 | −3.45 | −1.13% | 0.17 cr | 303.99 | 59.1% | ₹52 cr |
| 26 Aug '26 | 310.30 | 311.75 | 304.85 | 306.55 | −3.75 | −1.21% | 0.06 cr | 308.15 | 55.3% | ₹19 cr |
| 25 Aug '26 | 305.00 | 311.95 | 304.75 | 310.30 | +4.70 | +1.54% | 0.06 cr | 309.29 | 56.9% | ₹19 cr |
| 24 Aug '26 | 311.50 | 320.05 | 302.05 | 305.60 | −5.35 | −1.72% | 0.11 cr | 309.59 | 40.1% | ₹34 cr |
| 21 Aug '26 | 303.00 | 315.50 | 302.55 | 310.95 | +8.30 | +2.74% | 0.16 cr | 310.50 | 48.8% | ₹51 cr |
| 20 Aug '26 | 302.00 | 314.25 | 301.00 | 302.65 | +2.40 | +0.80% | 0.17 cr | 308.00 | 39.5% | ₹51 cr |
| 19 Aug '26 | 303.70 | 305.40 | 299.50 | 300.25 | −2.30 | −0.76% | 0.06 cr | 300.91 | 57.1% | ₹18 cr |
| 18 Aug '26 | 301.05 | 306.95 | 299.90 | 302.55 | −2.05 | −0.67% | 0.05 cr | 302.42 | 43.5% | ₹14 cr |
| 17 Aug '26 | 307.55 | 308.50 | 301.60 | 304.60 | −4.90 | −1.58% | 0.09 cr | 305.26 | 52.9% | ₹29 cr |
| 14 Aug '26 | 300.90 | 311.00 | 296.00 | 309.50 | +8.60 | +2.86% | 0.17 cr | 304.10 | 48.6% | ₹52 cr |
| 13 Aug '26 | 294.00 | 304.85 | 290.10 | 300.90 | +8.15 | +2.78% | 0.16 cr | 297.98 | 43.7% | ₹47 cr |
| 12 Aug '26 | 295.05 | 298.50 | 289.00 | 292.75 | −2.70 | −0.91% | 0.13 cr | 293.61 | 46.3% | ₹37 cr |
| 11 Aug '26 | 293.40 | 305.25 | 293.00 | 295.45 | +1.95 | +0.66% | 0.14 cr | 299.18 | 43.6% | ₹43 cr |
| 10 Aug '26 | 298.70 | 302.85 | 292.00 | 293.50 | −6.45 | −2.15% | 0.13 cr | 298.28 | 43.5% | ₹38 cr |
| 07 Aug '26 | 302.50 | 304.30 | 292.35 | 299.95 | −4.40 | −1.45% | 0.19 cr | 298.95 | 47.1% | ₹57 cr |
| 06 Aug '26 | 309.00 | 316.05 | 302.20 | 304.35 | −3.45 | −1.12% | 0.10 cr | 309.76 | 44.2% | ₹29 cr |
| 05 Aug '26 | 308.70 | 310.40 | 301.25 | 307.80 | +0.15 | +0.05% | 0.15 cr | 306.30 | 47.0% | ₹45 cr |
| 04 Aug '26 | 315.85 | 318.00 | 304.85 | 307.65 | −5.95 | −1.90% | 0.15 cr | 309.03 | 43.1% | ₹45 cr |
| 03 Aug '26 | 320.00 | 321.65 | 307.00 | 313.60 | −4.20 | −1.32% | 0.23 cr | 314.53 | 41.0% | ₹72 cr |
| 31 Jul '26 | 321.00 | 332.45 | 316.00 | 317.80 | +0.25 | +0.08% | 0.21 cr | 322.37 | 31.8% | ₹67 cr |
| 30 Jul '26 | 343.45 | 344.00 | 309.10 | 317.55 | −25.90 | −7.54% | 0.52 cr | 325.35 | 36.9% | ₹171 cr |
| 29 Jul '26 | 343.00 | 348.90 | 334.45 | 343.45 | +0.65 | +0.19% | 0.11 cr | 342.47 | 38.2% | ₹37 cr |
| 28 Jul '26 | 340.80 | 347.00 | 336.00 | 342.80 | +0.55 | +0.16% | 0.08 cr | 342.21 | 34.3% | ₹29 cr |
| 27 Jul '26 | 341.80 | 351.50 | 339.10 | 342.25 | +2.10 | +0.62% | 0.18 cr | 346.67 | 48.0% | ₹61 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.
