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 | 302.60 | 304.60 | 298.55 | 301.80 | +0.80 | +0.27% | 0.01 cr | 303.02 | 66.5% | ₹3 cr |
| 03 Sep '26 | 306.85 | 308.95 | 298.55 | 301.00 | −2.80 | −0.92% | 0.00 cr | 302.93 | 71.4% | ₹1 cr |
| 02 Sep '26 | 297.30 | 306.45 | 294.65 | 303.80 | +3.50 | +1.17% | 0.00 cr | 300.72 | 48.4% | ₹1 cr |
| 01 Sep '26 | 304.90 | 307.60 | 298.25 | 300.30 | −7.15 | −2.33% | 0.01 cr | 301.36 | 56.4% | ₹2 cr |
| 31 Aug '26 | 311.70 | 311.90 | 304.30 | 307.45 | −4.15 | −1.33% | 0.00 cr | 307.98 | 66.0% | ₹1 cr |
| 28 Aug '26 | 312.35 | 314.00 | 307.70 | 311.60 | +1.50 | +0.48% | 0.00 cr | 310.88 | 69.2% | ₹1 cr |
| 27 Aug '26 | 312.50 | 318.40 | 307.80 | 310.10 | −1.10 | −0.35% | 0.00 cr | 311.91 | 48.2% | ₹1 cr |
| 26 Aug '26 | 318.90 | 319.00 | 308.05 | 311.20 | −5.05 | −1.60% | 0.01 cr | 312.14 | 41.1% | ₹2 cr |
| 25 Aug '26 | 315.00 | 321.85 | 308.80 | 316.25 | +1.30 | +0.41% | 0.01 cr | 315.49 | 55.8% | ₹2 cr |
| 24 Aug '26 | 321.35 | 327.50 | 312.00 | 314.95 | −2.95 | −0.93% | 0.01 cr | 318.34 | 52.5% | ₹2 cr |
| 21 Aug '26 | 324.75 | 327.50 | 313.25 | 317.90 | −4.80 | −1.49% | 0.01 cr | 319.35 | 53.9% | ₹3 cr |
| 20 Aug '26 | 311.95 | 327.50 | 311.95 | 322.70 | +9.70 | +3.10% | 0.02 cr | 321.45 | 50.2% | ₹6 cr |
| 19 Aug '26 | 314.50 | 319.00 | 310.00 | 313.00 | +0.00 | +0.00% | 0.01 cr | 314.54 | 58.0% | ₹3 cr |
| 18 Aug '26 | 288.05 | 318.40 | 288.05 | 313.00 | +20.50 | +7.01% | 0.04 cr | 312.09 | 45.5% | ₹12 cr |
| 17 Aug '26 | 297.60 | 297.65 | 290.40 | 292.50 | −3.10 | −1.05% | 0.00 cr | 293.04 | 58.4% | ₹1 cr |
| 14 Aug '26 | 300.00 | 303.00 | 273.05 | 295.60 | −6.15 | −2.04% | 0.02 cr | 295.75 | 36.7% | ₹5 cr |
| 13 Aug '26 | 305.80 | 307.50 | 300.30 | 301.75 | −0.20 | −0.07% | 0.01 cr | 304.69 | 23.7% | ₹4 cr |
| 12 Aug '26 | 308.80 | 310.00 | 297.50 | 301.95 | −0.35 | −0.12% | 0.02 cr | 301.65 | 41.7% | ₹6 cr |
| 11 Aug '26 | 306.20 | 306.20 | 299.00 | 302.30 | −3.90 | −1.27% | 0.01 cr | 301.89 | 27.3% | ₹3 cr |
| 10 Aug '26 | 299.00 | 310.80 | 296.00 | 306.20 | +8.85 | +2.98% | 0.02 cr | 305.79 | 46.3% | ₹5 cr |
| 07 Aug '26 | 304.00 | 310.20 | 294.00 | 297.35 | −8.70 | −2.84% | 0.03 cr | 300.38 | 57.5% | ₹8 cr |
| 06 Aug '26 | 310.95 | 313.00 | 302.30 | 306.05 | −6.05 | −1.94% | 0.02 cr | 308.77 | 19.0% | ₹5 cr |
| 05 Aug '26 | 314.45 | 314.45 | 308.05 | 312.10 | +1.50 | +0.48% | 0.01 cr | 310.91 | 50.8% | ₹3 cr |
| 04 Aug '26 | 298.40 | 318.00 | 297.30 | 310.60 | +9.35 | +3.10% | 0.04 cr | 311.14 | 42.8% | ₹13 cr |
| 03 Aug '26 | 295.70 | 306.00 | 293.00 | 301.25 | +9.55 | +3.27% | 0.03 cr | 301.80 | 42.0% | ₹8 cr |
| 31 Jul '26 | 291.20 | 296.00 | 287.10 | 291.70 | −1.35 | −0.46% | 0.01 cr | 291.91 | 62.5% | ₹4 cr |
| 30 Jul '26 | 300.00 | 302.90 | 288.55 | 293.05 | −6.45 | −2.15% | 0.02 cr | 296.26 | 50.5% | ₹6 cr |
| 29 Jul '26 | 292.00 | 302.70 | 290.55 | 299.50 | +9.00 | +3.10% | 0.02 cr | 297.72 | 55.6% | ₹6 cr |
| 28 Jul '26 | 295.15 | 299.75 | 289.05 | 290.50 | −4.60 | −1.56% | 0.01 cr | 294.37 | 54.7% | ₹2 cr |
| 27 Jul '26 | 299.90 | 303.90 | 291.20 | 295.10 | −2.10 | −0.71% | 0.05 cr | 295.75 | 55.8% | ₹14 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.
