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 | 303.70 | 305.95 | 291.50 | 295.65 | −5.40 | −1.79% | 0.10 cr | 297.50 | 52.1% | ₹30 cr |
| 03 Sep '26 | 305.90 | 308.90 | 298.80 | 301.05 | −2.50 | −0.82% | 0.05 cr | 303.43 | 40.7% | ₹16 cr |
| 02 Sep '26 | 308.00 | 311.00 | 302.15 | 303.55 | −7.80 | −2.51% | 0.04 cr | 306.09 | 43.8% | ₹12 cr |
| 01 Sep '26 | 315.40 | 318.50 | 300.00 | 311.35 | −2.95 | −0.94% | 0.08 cr | 309.30 | 44.2% | ₹25 cr |
| 31 Aug '26 | 326.00 | 326.90 | 308.30 | 314.30 | −11.35 | −3.49% | 0.05 cr | 318.75 | 49.3% | ₹17 cr |
| 28 Aug '26 | 320.05 | 327.90 | 318.45 | 325.65 | +6.05 | +1.89% | 0.05 cr | 323.04 | 31.8% | ₹15 cr |
| 27 Aug '26 | 328.00 | 329.00 | 318.10 | 319.60 | −8.60 | −2.62% | 0.06 cr | 322.83 | 43.8% | ₹20 cr |
| 26 Aug '26 | 337.60 | 341.20 | 325.35 | 328.20 | −7.20 | −2.15% | 0.07 cr | 334.43 | 40.5% | ₹23 cr |
| 25 Aug '26 | 334.00 | 343.50 | 331.10 | 335.40 | +0.90 | +0.27% | 0.13 cr | 337.83 | 28.8% | ₹45 cr |
| 24 Aug '26 | 338.00 | 339.85 | 331.60 | 334.50 | −3.05 | −0.90% | 0.10 cr | 336.07 | 41.4% | ₹35 cr |
| 21 Aug '26 | 330.95 | 341.00 | 327.05 | 337.55 | +9.15 | +2.79% | 0.14 cr | 335.76 | 38.8% | ₹46 cr |
| 20 Aug '26 | 324.90 | 335.40 | 321.30 | 328.40 | +5.90 | +1.83% | 0.17 cr | 328.88 | 37.9% | ₹54 cr |
| 19 Aug '26 | 330.00 | 341.95 | 318.00 | 322.50 | −5.10 | −1.56% | 0.27 cr | 332.17 | 34.3% | ₹89 cr |
| 18 Aug '26 | 321.50 | 331.50 | 320.40 | 327.60 | +3.25 | +1.00% | 0.22 cr | 326.71 | 34.2% | ₹71 cr |
| 17 Aug '26 | 302.95 | 329.95 | 302.95 | 324.35 | +21.45 | +7.08% | 0.63 cr | 314.19 | 35.3% | ₹198 cr |
| 14 Aug '26 | 297.90 | 306.60 | 295.60 | 302.90 | +4.90 | +1.64% | 0.17 cr | 301.93 | 34.2% | ₹51 cr |
| 13 Aug '26 | 282.90 | 305.65 | 270.05 | 298.00 | +16.45 | +5.84% | 0.57 cr | 291.63 | 32.9% | ₹165 cr |
| 12 Aug '26 | 289.95 | 289.95 | 279.30 | 281.55 | −7.50 | −2.59% | 0.12 cr | 283.40 | 42.1% | ₹33 cr |
| 11 Aug '26 | 287.95 | 300.90 | 282.30 | 289.05 | −13.50 | −4.46% | 0.51 cr | 290.38 | 29.0% | ₹148 cr |
| 10 Aug '26 | 296.50 | 306.50 | 292.55 | 302.55 | +7.45 | +2.52% | 0.25 cr | 300.97 | 30.4% | ₹76 cr |
| 07 Aug '26 | 293.00 | 297.70 | 290.90 | 295.10 | +3.10 | +1.06% | 0.10 cr | 294.36 | 35.5% | ₹29 cr |
| 06 Aug '26 | 292.70 | 303.20 | 289.30 | 292.00 | +1.80 | +0.62% | 0.17 cr | 296.73 | 27.5% | ₹49 cr |
| 05 Aug '26 | 291.95 | 302.00 | 289.00 | 290.20 | +2.75 | +0.96% | 0.25 cr | 294.68 | 30.2% | ₹72 cr |
| 04 Aug '26 | 295.80 | 299.50 | 285.95 | 287.45 | −7.65 | −2.59% | 0.14 cr | 290.92 | 38.8% | ₹39 cr |
| 03 Aug '26 | 303.00 | 307.80 | 288.00 | 295.10 | −4.27 | −1.43% | 0.25 cr | 296.69 | 25.2% | ₹74 cr |
| 31 Jul '26 | 302.80 | 315.60 | 296.14 | 299.37 | −1.05 | −0.35% | 0.34 cr | 304.28 | 21.1% | ₹103 cr |
| 30 Jul '26 | 307.59 | 309.00 | 295.07 | 300.42 | −6.25 | −2.04% | 0.29 cr | 300.98 | 14.3% | ₹88 cr |
| 29 Jul '26 | 289.00 | 314.22 | 280.20 | 306.67 | +21.01 | +7.35% | 0.77 cr | 303.54 | 23.7% | ₹235 cr |
| 28 Jul '26 | 307.66 | 307.66 | 283.05 | 285.66 | −20.56 | −6.71% | 0.28 cr | 293.28 | 33.3% | ₹82 cr |
| 27 Jul '26 | 315.55 | 317.00 | 298.00 | 306.22 | −1.30 | −0.42% | 0.52 cr | 306.35 | 26.8% | ₹160 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.
