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 | 296.85 | 292.80 | 295.00 | +2.30 | +0.79% | 0.01 cr | 295.15 | 62.0% | ₹2 cr |
| 03 Sep '26 | 297.00 | 297.00 | 291.10 | 292.70 | −1.75 | −0.59% | 0.05 cr | 293.28 | 87.2% | ₹15 cr |
| 02 Sep '26 | 305.40 | 305.55 | 292.95 | 294.45 | −10.05 | −3.30% | 0.01 cr | 296.83 | 59.9% | ₹4 cr |
| 01 Sep '26 | 306.60 | 310.20 | 299.85 | 304.50 | −0.05 | −0.02% | 0.02 cr | 303.68 | 56.9% | ₹6 cr |
| 31 Aug '26 | 291.00 | 309.95 | 288.30 | 304.55 | +10.15 | +3.45% | 0.18 cr | 302.13 | 64.1% | ₹54 cr |
| 28 Aug '26 | 295.50 | 297.60 | 290.60 | 294.40 | −1.10 | −0.37% | 0.06 cr | 294.31 | 62.5% | ₹16 cr |
| 27 Aug '26 | 298.90 | 298.90 | 294.80 | 295.50 | −1.75 | −0.59% | 0.01 cr | 295.32 | 73.5% | ₹4 cr |
| 26 Aug '26 | 300.95 | 301.15 | 296.40 | 297.25 | −2.35 | −0.78% | 0.02 cr | 298.58 | 67.0% | ₹5 cr |
| 25 Aug '26 | 293.00 | 301.90 | 289.30 | 299.60 | +7.00 | +2.39% | 0.02 cr | 297.90 | 63.2% | ₹6 cr |
| 24 Aug '26 | 302.80 | 304.30 | 291.60 | 292.60 | −9.90 | −3.27% | 0.02 cr | 296.48 | 67.2% | ₹7 cr |
| 21 Aug '26 | 301.00 | 304.80 | 300.00 | 302.50 | +2.25 | +0.75% | 0.01 cr | 302.41 | 59.2% | ₹3 cr |
| 20 Aug '26 | 300.00 | 301.95 | 299.90 | 300.25 | −0.20 | −0.07% | 0.01 cr | 300.49 | 70.4% | ₹3 cr |
| 19 Aug '26 | 304.60 | 304.60 | 299.90 | 300.45 | −2.50 | −0.83% | 0.04 cr | 301.93 | 75.1% | ₹11 cr |
| 18 Aug '26 | 305.40 | 306.75 | 302.20 | 302.95 | −2.35 | −0.77% | 0.01 cr | 303.02 | 74.0% | ₹4 cr |
| 17 Aug '26 | 302.00 | 307.50 | 299.70 | 305.30 | +3.80 | +1.26% | 0.02 cr | 303.42 | 79.8% | ₹8 cr |
| 14 Aug '26 | 305.00 | 305.95 | 300.35 | 301.50 | −2.15 | −0.71% | 0.01 cr | 301.63 | 62.0% | ₹2 cr |
| 13 Aug '26 | 303.95 | 306.45 | 302.10 | 303.65 | +0.80 | +0.26% | 0.01 cr | 304.14 | 59.1% | ₹3 cr |
| 12 Aug '26 | 302.30 | 305.00 | 299.00 | 302.85 | +2.75 | +0.92% | 0.01 cr | 302.79 | 58.1% | ₹2 cr |
| 11 Aug '26 | 302.85 | 303.95 | 299.05 | 300.10 | −0.55 | −0.18% | 0.01 cr | 300.00 | 66.2% | ₹4 cr |
| 10 Aug '26 | 303.90 | 303.95 | 299.25 | 300.65 | −1.50 | −0.50% | 0.02 cr | 301.19 | 61.5% | ₹5 cr |
| 07 Aug '26 | 310.00 | 310.30 | 300.65 | 302.15 | −7.80 | −2.52% | 0.01 cr | 304.11 | 68.6% | ₹4 cr |
| 06 Aug '26 | 306.70 | 312.00 | 306.70 | 309.95 | +2.75 | +0.90% | 0.01 cr | 310.09 | 65.0% | ₹2 cr |
| 05 Aug '26 | 310.00 | 313.85 | 306.05 | 307.20 | −3.55 | −1.14% | 0.01 cr | 308.98 | 66.2% | ₹4 cr |
| 04 Aug '26 | 321.20 | 321.20 | 310.00 | 310.75 | −6.90 | −2.17% | 0.01 cr | 314.35 | 62.9% | ₹3 cr |
| 03 Aug '26 | 326.35 | 326.35 | 315.10 | 317.65 | −2.15 | −0.67% | 0.01 cr | 320.69 | 63.1% | ₹4 cr |
| 31 Jul '26 | 319.75 | 329.90 | 318.80 | 319.80 | +0.30 | +0.09% | 0.03 cr | 323.34 | 67.4% | ₹8 cr |
| 30 Jul '26 | 324.90 | 327.40 | 316.20 | 319.50 | −5.80 | −1.78% | 0.02 cr | 319.35 | 70.5% | ₹6 cr |
| 29 Jul '26 | 315.05 | 330.20 | 306.50 | 325.30 | +10.55 | +3.35% | 0.06 cr | 319.49 | 19.8% | ₹18 cr |
| 28 Jul '26 | 319.95 | 320.95 | 313.75 | 314.75 | −3.55 | −1.12% | 0.01 cr | 316.39 | 67.2% | ₹2 cr |
| 27 Jul '26 | 316.95 | 323.80 | 315.15 | 318.30 | +4.75 | +1.51% | 0.01 cr | 318.56 | 55.2% | ₹3 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.
