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 | 298.95 | 309.95 | 289.85 | 307.00 | +15.35 | +5.26% | 0.20 cr | 300.44 | 50.2% | ₹59 cr |
| 03 Sep '26 | 286.90 | 294.00 | 280.35 | 291.65 | +11.30 | +4.03% | 0.07 cr | 289.86 | 31.8% | ₹21 cr |
| 02 Sep '26 | 287.00 | 287.00 | 277.50 | 280.35 | −6.15 | −2.15% | 0.05 cr | 280.95 | 43.4% | ₹14 cr |
| 01 Sep '26 | 287.70 | 299.40 | 281.50 | 286.50 | −0.80 | −0.28% | 0.08 cr | 290.99 | 30.9% | ₹23 cr |
| 31 Aug '26 | 296.00 | 296.15 | 286.00 | 287.30 | −7.10 | −2.41% | 0.04 cr | 288.82 | 49.6% | ₹12 cr |
| 28 Aug '26 | 296.90 | 299.45 | 292.35 | 294.40 | −1.25 | −0.42% | 0.02 cr | 294.88 | 50.8% | ₹5 cr |
| 27 Aug '26 | 301.95 | 303.30 | 295.00 | 295.65 | −6.90 | −2.28% | 0.04 cr | 298.01 | 44.2% | ₹12 cr |
| 26 Aug '26 | 302.75 | 307.70 | 299.50 | 302.55 | −0.20 | −0.07% | 0.04 cr | 303.76 | 37.0% | ₹12 cr |
| 25 Aug '26 | 307.80 | 309.50 | 298.50 | 302.75 | −5.05 | −1.64% | 0.07 cr | 303.42 | 51.5% | ₹21 cr |
| 24 Aug '26 | 300.00 | 314.60 | 296.00 | 307.80 | +10.85 | +3.65% | 0.17 cr | 306.55 | 36.4% | ₹53 cr |
| 21 Aug '26 | 282.65 | 305.00 | 282.25 | 296.95 | +14.35 | +5.08% | 0.43 cr | 296.32 | 51.4% | ₹129 cr |
| 20 Aug '26 | 280.85 | 290.00 | 279.00 | 282.60 | +3.40 | +1.22% | 0.07 cr | 284.36 | 51.4% | ₹20 cr |
| 19 Aug '26 | 286.25 | 289.70 | 276.50 | 279.20 | −7.05 | −2.46% | 0.15 cr | 282.34 | 60.8% | ₹41 cr |
| 18 Aug '26 | 266.05 | 289.00 | 264.00 | 286.25 | +19.85 | +7.45% | 0.28 cr | 283.89 | 13.1% | ₹79 cr |
| 17 Aug '26 | 270.75 | 273.30 | 263.30 | 266.40 | −3.20 | −1.19% | 0.04 cr | 267.23 | 46.4% | ₹10 cr |
| 14 Aug '26 | 276.75 | 279.20 | 267.60 | 269.60 | −4.70 | −1.71% | 0.03 cr | 272.48 | 51.2% | ₹7 cr |
| 13 Aug '26 | 270.75 | 277.40 | 266.00 | 274.30 | +6.30 | +2.35% | 0.05 cr | 272.28 | 53.2% | ₹15 cr |
| 12 Aug '26 | 282.50 | 285.30 | 265.40 | 268.00 | −13.55 | −4.81% | 0.09 cr | 271.38 | 56.1% | ₹24 cr |
| 11 Aug '26 | 283.95 | 286.40 | 279.20 | 281.55 | −1.50 | −0.53% | 0.03 cr | 282.31 | 41.9% | ₹7 cr |
| 10 Aug '26 | 287.60 | 289.65 | 281.00 | 283.05 | −4.55 | −1.58% | 0.03 cr | 285.29 | 52.1% | ₹10 cr |
| 07 Aug '26 | 283.95 | 304.80 | 283.65 | 287.60 | −4.30 | −1.47% | 0.11 cr | 294.24 | 41.7% | ₹32 cr |
| 06 Aug '26 | 303.05 | 303.95 | 286.10 | 291.90 | −7.80 | −2.60% | 0.06 cr | 296.55 | 58.8% | ₹17 cr |
| 05 Aug '26 | 304.00 | 308.40 | 298.00 | 299.70 | −3.10 | −1.02% | 0.03 cr | 303.23 | 47.1% | ₹10 cr |
| 04 Aug '26 | 300.95 | 306.00 | 296.40 | 302.80 | +4.05 | +1.36% | 0.05 cr | 302.34 | 52.3% | ₹14 cr |
| 03 Aug '26 | 287.50 | 304.50 | 285.00 | 298.75 | +11.64 | +4.05% | 0.10 cr | 299.30 | 45.7% | ₹31 cr |
| 31 Jul '26 | 288.00 | 290.68 | 275.55 | 287.11 | −3.15 | −1.09% | 0.11 cr | 283.89 | 43.8% | ₹31 cr |
| 30 Jul '26 | 304.15 | 307.40 | 286.70 | 290.26 | −18.46 | −5.98% | 0.08 cr | 297.69 | 48.0% | ₹25 cr |
| 29 Jul '26 | 293.90 | 311.00 | 284.59 | 308.72 | +19.49 | +6.74% | 0.26 cr | 301.66 | 41.0% | ₹77 cr |
| 28 Jul '26 | 288.00 | 291.00 | 282.06 | 289.23 | +1.48 | +0.51% | 0.03 cr | 286.45 | 55.8% | ₹9 cr |
| 27 Jul '26 | 292.40 | 295.00 | 286.00 | 287.75 | −1.54 | −0.53% | 0.06 cr | 291.02 | 52.7% | ₹18 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.
