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 | 303.00 | 309.30 | 297.10 | 299.15 | −0.60 | −0.20% | 0.01 cr | 301.82 | 84.4% | ₹3 cr |
| 03 Sep '26 | 300.00 | 304.90 | 297.00 | 299.75 | +3.70 | +1.25% | 0.00 cr | 300.46 | 80.0% | ₹1 cr |
| 02 Sep '26 | 305.00 | 308.00 | 291.65 | 296.05 | −10.45 | −3.41% | 0.01 cr | 296.79 | 84.6% | ₹3 cr |
| 01 Sep '26 | 300.05 | 313.95 | 298.00 | 306.50 | +9.95 | +3.36% | 0.01 cr | 306.23 | 61.6% | ₹4 cr |
| 31 Aug '26 | 295.00 | 298.90 | 290.00 | 296.55 | +7.45 | +2.58% | 0.02 cr | 291.68 | 97.7% | ₹5 cr |
| 28 Aug '26 | 305.00 | 305.00 | 289.10 | 289.10 | −15.65 | −5.14% | 0.01 cr | 291.32 | 96.2% | ₹4 cr |
| 27 Aug '26 | 295.00 | 308.90 | 295.00 | 304.75 | +12.10 | +4.13% | 0.01 cr | 304.61 | 74.8% | ₹2 cr |
| 26 Aug '26 | 290.00 | 307.00 | 289.00 | 292.65 | +9.45 | +3.34% | 0.02 cr | 298.34 | 70.5% | ₹5 cr |
| 25 Aug '26 | 277.00 | 287.00 | 270.15 | 283.20 | +8.25 | +3.00% | 0.00 cr | 278.31 | 75.9% | ₹1 cr |
| 24 Aug '26 | 278.00 | 279.90 | 269.95 | 274.95 | −0.55 | −0.20% | 0.01 cr | 272.17 | 81.6% | ₹1 cr |
| 21 Aug '26 | 269.05 | 277.40 | 267.50 | 275.50 | +4.75 | +1.75% | 0.00 cr | 272.11 | 61.1% | ₹1 cr |
| 20 Aug '26 | 271.05 | 273.25 | 268.00 | 270.75 | −4.05 | −1.47% | 0.00 cr | 270.21 | 82.8% | ₹1 cr |
| 19 Aug '26 | 270.00 | 275.00 | 270.00 | 274.80 | +4.85 | +1.80% | 0.00 cr | 271.20 | 89.3% | ₹1 cr |
| 18 Aug '26 | 275.00 | 275.00 | 268.15 | 269.95 | −2.45 | −0.90% | 0.00 cr | 270.88 | 76.3% | ₹1 cr |
| 17 Aug '26 | 274.30 | 275.00 | 266.40 | 272.40 | −3.20 | −1.16% | 0.00 cr | 269.63 | 79.3% | ₹1 cr |
| 14 Aug '26 | 275.10 | 277.00 | 273.00 | 275.60 | +2.10 | +0.77% | 0.00 cr | 275.48 | 85.3% | ₹1 cr |
| 13 Aug '26 | 275.00 | 276.00 | 272.35 | 273.50 | +1.25 | +0.46% | 0.00 cr | 274.59 | 81.3% | ₹1 cr |
| 12 Aug '26 | 271.10 | 273.90 | 270.00 | 272.25 | +1.15 | +0.42% | 0.00 cr | 271.11 | 82.6% | ₹0 cr |
| 11 Aug '26 | 273.05 | 276.00 | 270.00 | 271.10 | −5.45 | −1.97% | 0.00 cr | 273.02 | 77.2% | ₹1 cr |
| 10 Aug '26 | 259.95 | 286.00 | 256.00 | 276.55 | −4.20 | −1.50% | 0.01 cr | 272.51 | 65.5% | ₹3 cr |
| 07 Aug '26 | 271.00 | 283.00 | 270.00 | 280.75 | +7.35 | +2.69% | 0.00 cr | 278.80 | 65.8% | ₹1 cr |
| 06 Aug '26 | 275.00 | 280.00 | 270.00 | 273.40 | −1.90 | −0.69% | 0.01 cr | 272.92 | 80.3% | ₹2 cr |
| 05 Aug '26 | 287.00 | 289.90 | 275.00 | 275.30 | −9.70 | −3.40% | 0.01 cr | 281.46 | 75.8% | ₹2 cr |
| 04 Aug '26 | 289.00 | 295.00 | 282.00 | 285.00 | −0.05 | −0.02% | 0.00 cr | 290.25 | 63.3% | ₹1 cr |
| 03 Aug '26 | 278.00 | 289.00 | 265.00 | 285.05 | +3.50 | +1.24% | 0.01 cr | 279.88 | 74.8% | ₹3 cr |
| 31 Jul '26 | 267.10 | 284.20 | 267.00 | 281.55 | +11.55 | +4.28% | 0.01 cr | 276.17 | 90.6% | ₹3 cr |
| 30 Jul '26 | 268.00 | 272.00 | 268.00 | 270.00 | −0.50 | −0.18% | 0.00 cr | 270.39 | 95.3% | ₹1 cr |
| 29 Jul '26 | 275.00 | 275.00 | 268.90 | 270.50 | −4.20 | −1.53% | 0.00 cr | 271.58 | 87.9% | ₹1 cr |
| 28 Jul '26 | 269.00 | 279.85 | 266.20 | 274.70 | +6.70 | +2.50% | 0.01 cr | 274.65 | 92.0% | ₹4 cr |
| 27 Jul '26 | 268.00 | 271.70 | 266.10 | 268.00 | −0.75 | −0.28% | 0.01 cr | 268.29 | 93.4% | ₹1 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.
