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 | 295.70 | 296.00 | 288.10 | 289.80 | −3.20 | −1.09% | 0.00 cr | 291.18 | 63.5% | ₹1 cr |
| 03 Sep '26 | 294.50 | 298.45 | 291.05 | 293.00 | −1.95 | −0.66% | 0.00 cr | 294.84 | 75.1% | ₹1 cr |
| 02 Sep '26 | 300.70 | 301.10 | 294.00 | 294.95 | −4.60 | −1.54% | 0.00 cr | 297.54 | 67.2% | ₹1 cr |
| 01 Sep '26 | 291.10 | 306.45 | 291.10 | 299.55 | +10.10 | +3.49% | 0.01 cr | 301.36 | 60.4% | ₹3 cr |
| 31 Aug '26 | 286.00 | 295.00 | 284.95 | 289.45 | +1.05 | +0.36% | 0.01 cr | 290.70 | 66.0% | ₹2 cr |
| 28 Aug '26 | 291.25 | 294.55 | 287.70 | 288.40 | −2.85 | −0.98% | 0.00 cr | 288.63 | 79.2% | ₹0 cr |
| 27 Aug '26 | 298.50 | 298.50 | 290.00 | 291.25 | −2.85 | −0.97% | 0.00 cr | 293.29 | 72.8% | ₹0 cr |
| 26 Aug '26 | 297.05 | 299.80 | 292.40 | 294.10 | −2.25 | −0.76% | 0.00 cr | 294.70 | 80.6% | ₹1 cr |
| 25 Aug '26 | 302.75 | 303.80 | 290.00 | 296.35 | −2.65 | −0.89% | 0.00 cr | 297.16 | 54.3% | ₹1 cr |
| 24 Aug '26 | 304.90 | 305.05 | 293.55 | 299.00 | −0.80 | −0.27% | 0.01 cr | 296.86 | 61.0% | ₹3 cr |
| 21 Aug '26 | 293.00 | 301.35 | 293.00 | 299.80 | +7.65 | +2.62% | 0.00 cr | 297.70 | 56.8% | ₹1 cr |
| 20 Aug '26 | 303.70 | 303.70 | 289.00 | 292.15 | −6.60 | −2.21% | 0.00 cr | 293.01 | 68.3% | ₹1 cr |
| 19 Aug '26 | 305.00 | 307.95 | 295.35 | 298.75 | −4.65 | −1.53% | 0.00 cr | 300.26 | 55.6% | ₹1 cr |
| 18 Aug '26 | 298.35 | 307.45 | 294.00 | 303.40 | +6.70 | +2.26% | 0.01 cr | 298.66 | 55.5% | ₹2 cr |
| 17 Aug '26 | 302.00 | 302.00 | 292.20 | 296.70 | −5.30 | −1.75% | 0.00 cr | 297.32 | 70.1% | ₹1 cr |
| 14 Aug '26 | 302.30 | 308.95 | 301.25 | 302.00 | +0.25 | +0.08% | 0.00 cr | 302.56 | 77.0% | ₹0 cr |
| 13 Aug '26 | 307.50 | 310.00 | 301.10 | 301.75 | −3.80 | −1.24% | 0.00 cr | 303.73 | 70.4% | ₹1 cr |
| 12 Aug '26 | 310.75 | 313.55 | 296.05 | 305.55 | −2.60 | −0.84% | 0.00 cr | 303.17 | 67.1% | ₹1 cr |
| 11 Aug '26 | 309.35 | 315.00 | 305.20 | 308.15 | +1.05 | +0.34% | 0.00 cr | 309.10 | 57.8% | ₹1 cr |
| 10 Aug '26 | 320.00 | 324.45 | 305.00 | 307.10 | −9.15 | −2.89% | 0.00 cr | 316.50 | 62.1% | ₹1 cr |
| 07 Aug '26 | 313.90 | 318.80 | 305.30 | 316.25 | +6.45 | +2.08% | 0.01 cr | 314.56 | 68.6% | ₹2 cr |
| 06 Aug '26 | 346.00 | 349.00 | 303.25 | 309.80 | −19.15 | −5.82% | 0.03 cr | 332.70 | 57.5% | ₹11 cr |
| 05 Aug '26 | 325.10 | 332.50 | 318.20 | 328.95 | +5.25 | +1.62% | 0.01 cr | 325.54 | 79.0% | ₹4 cr |
| 04 Aug '26 | 314.95 | 327.40 | 313.00 | 323.70 | +12.55 | +4.03% | 0.02 cr | 320.45 | 64.0% | ₹6 cr |
| 03 Aug '26 | 283.30 | 313.80 | 283.30 | 311.15 | +30.05 | +10.69% | 0.02 cr | 302.44 | 63.8% | ₹5 cr |
| 31 Jul '26 | 276.00 | 284.00 | 273.95 | 281.10 | +3.35 | +1.21% | 0.00 cr | 280.56 | — | ₹0 cr |
| 30 Jul '26 | 281.20 | 285.00 | 275.50 | 277.75 | −3.45 | −1.23% | 0.00 cr | 281.33 | — | ₹1 cr |
| 29 Jul '26 | 281.05 | 282.90 | 275.25 | 281.20 | +1.10 | +0.39% | 0.00 cr | 281.07 | — | ₹0 cr |
| 28 Jul '26 | 280.00 | 281.90 | 276.20 | 280.10 | +0.45 | +0.16% | 0.00 cr | 279.98 | — | ₹0 cr |
| 27 Jul '26 | 283.90 | 283.90 | 277.60 | 279.65 | +4.10 | +1.49% | 0.00 cr | 279.57 | — | ₹0 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.
