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 | 306.70 | 307.10 | 299.15 | 302.15 | −2.45 | −0.80% | 0.11 cr | 302.38 | 50.1% | ₹33 cr |
| 03 Sep '26 | 302.70 | 308.50 | 299.80 | 304.60 | +4.90 | +1.63% | 0.17 cr | 304.50 | 50.8% | ₹52 cr |
| 02 Sep '26 | 298.15 | 303.15 | 292.10 | 299.70 | +0.20 | +0.07% | 0.14 cr | 297.55 | 50.4% | ₹42 cr |
| 01 Sep '26 | 310.25 | 310.25 | 296.00 | 299.50 | −12.15 | −3.90% | 0.38 cr | 302.42 | 49.3% | ₹113 cr |
| 31 Aug '26 | 301.30 | 319.60 | 298.60 | 311.65 | +25.90 | +9.06% | 2.53 cr | 310.26 | 19.5% | ₹785 cr |
| 28 Aug '26 | 287.95 | 292.00 | 283.50 | 285.75 | −0.55 | −0.19% | 0.50 cr | 286.65 | 53.2% | ₹143 cr |
| 27 Aug '26 | 290.05 | 292.90 | 280.45 | 286.30 | −7.20 | −2.45% | 0.46 cr | 285.75 | 55.9% | ₹132 cr |
| 26 Aug '26 | 293.75 | 298.15 | 284.00 | 293.50 | +1.85 | +0.63% | 0.15 cr | 290.05 | 36.5% | ₹45 cr |
| 25 Aug '26 | 282.55 | 294.40 | 282.55 | 291.65 | +7.30 | +2.57% | 0.09 cr | 290.74 | 55.4% | ₹26 cr |
| 24 Aug '26 | 289.05 | 290.70 | 282.95 | 284.35 | −4.00 | −1.39% | 0.03 cr | 286.33 | 59.7% | ₹8 cr |
| 21 Aug '26 | 292.60 | 297.90 | 286.50 | 288.35 | −4.25 | −1.45% | 0.08 cr | 293.34 | 55.2% | ₹22 cr |
| 20 Aug '26 | 286.00 | 293.80 | 282.00 | 292.60 | +8.25 | +2.90% | 0.07 cr | 289.00 | 56.0% | ₹19 cr |
| 19 Aug '26 | 289.20 | 289.95 | 282.30 | 284.35 | −4.85 | −1.68% | 0.03 cr | 285.50 | 55.9% | ₹9 cr |
| 18 Aug '26 | 278.40 | 295.00 | 276.50 | 289.20 | +10.50 | +3.77% | 0.10 cr | 284.91 | 61.6% | ₹28 cr |
| 17 Aug '26 | 280.00 | 280.95 | 275.85 | 278.70 | −2.65 | −0.94% | 0.04 cr | 278.03 | 55.5% | ₹11 cr |
| 14 Aug '26 | 285.00 | 288.40 | 280.05 | 281.35 | −5.15 | −1.80% | 0.04 cr | 283.01 | 58.8% | ₹11 cr |
| 13 Aug '26 | 284.00 | 288.80 | 283.00 | 286.50 | +2.30 | +0.81% | 0.06 cr | 285.93 | 61.3% | ₹18 cr |
| 12 Aug '26 | 283.20 | 287.45 | 280.80 | 284.20 | +1.90 | +0.67% | 0.04 cr | 283.27 | 53.9% | ₹11 cr |
| 11 Aug '26 | 285.95 | 287.70 | 281.00 | 282.30 | −3.05 | −1.07% | 0.06 cr | 284.50 | 57.6% | ₹16 cr |
| 10 Aug '26 | 279.80 | 289.35 | 277.45 | 285.35 | +9.10 | +3.29% | 0.06 cr | 284.96 | 55.4% | ₹18 cr |
| 07 Aug '26 | 280.40 | 282.10 | 273.15 | 276.25 | −4.15 | −1.48% | 0.05 cr | 278.11 | 58.1% | ₹13 cr |
| 06 Aug '26 | 285.25 | 287.90 | 278.80 | 280.40 | −4.75 | −1.67% | 0.04 cr | 282.87 | 57.1% | ₹11 cr |
| 05 Aug '26 | 285.05 | 287.90 | 282.00 | 285.15 | +0.10 | +0.04% | 0.05 cr | 284.64 | 54.1% | ₹13 cr |
| 04 Aug '26 | 284.15 | 289.20 | 281.85 | 285.05 | +0.40 | +0.14% | 0.05 cr | 284.72 | 56.5% | ₹15 cr |
| 03 Aug '26 | 290.00 | 295.60 | 282.00 | 284.65 | −2.35 | −0.82% | 0.06 cr | 289.54 | 60.5% | ₹17 cr |
| 31 Jul '26 | 286.00 | 292.80 | 285.00 | 287.00 | +1.10 | +0.38% | 0.06 cr | 289.64 | 56.0% | ₹17 cr |
| 30 Jul '26 | 289.90 | 289.90 | 283.15 | 285.90 | −2.90 | −1.00% | 0.06 cr | 286.74 | 52.8% | ₹16 cr |
| 29 Jul '26 | 285.35 | 290.95 | 281.15 | 288.80 | +3.45 | +1.21% | 0.09 cr | 284.87 | 53.4% | ₹24 cr |
| 28 Jul '26 | 300.00 | 300.10 | 278.60 | 285.35 | −14.75 | −4.92% | 0.31 cr | 286.58 | 47.2% | ₹88 cr |
| 27 Jul '26 | 304.40 | 310.00 | 296.00 | 300.10 | +0.70 | +0.23% | 0.12 cr | 303.67 | 62.5% | ₹36 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.
