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 | 298.00 | 305.20 | 297.00 | 298.55 | +0.05 | +0.02% | 0.00 cr | 299.33 | 60.5% | ₹0 cr |
| 03 Sep '26 | 299.20 | 301.05 | 296.30 | 298.50 | +1.70 | +0.57% | 0.00 cr | 297.90 | 71.1% | ₹0 cr |
| 02 Sep '26 | 298.05 | 302.40 | 295.40 | 296.80 | −0.60 | −0.20% | 0.00 cr | 298.22 | 60.0% | ₹0 cr |
| 01 Sep '26 | 301.00 | 303.00 | 296.60 | 297.40 | +1.05 | +0.35% | 0.00 cr | 299.89 | 65.2% | ₹0 cr |
| 31 Aug '26 | 303.00 | 304.00 | 295.00 | 296.35 | −6.00 | −1.98% | 0.00 cr | 298.43 | 74.9% | ₹1 cr |
| 28 Aug '26 | 302.50 | 303.70 | 300.00 | 302.35 | −0.80 | −0.26% | 0.00 cr | 301.31 | 75.4% | ₹0 cr |
| 27 Aug '26 | 306.00 | 308.40 | 302.20 | 303.15 | −3.05 | −1.00% | 0.00 cr | 304.18 | 76.1% | ₹0 cr |
| 26 Aug '26 | 307.95 | 312.00 | 303.70 | 306.20 | +2.50 | +0.82% | 0.00 cr | 308.18 | 70.7% | ₹1 cr |
| 25 Aug '26 | 315.00 | 315.00 | 302.05 | 303.70 | −2.20 | −0.72% | 0.00 cr | 304.95 | 77.4% | ₹1 cr |
| 24 Aug '26 | 301.20 | 313.45 | 301.20 | 305.90 | +3.20 | +1.06% | 0.00 cr | 308.42 | 63.8% | ₹1 cr |
| 21 Aug '26 | 308.20 | 308.20 | 301.60 | 302.70 | −0.15 | −0.05% | 0.00 cr | 303.84 | 76.8% | ₹0 cr |
| 20 Aug '26 | 308.00 | 308.00 | 301.10 | 302.85 | +1.35 | +0.45% | 0.00 cr | 303.28 | 59.0% | ₹0 cr |
| 19 Aug '26 | 309.80 | 309.80 | 300.00 | 301.50 | −3.05 | −1.00% | 0.00 cr | 302.46 | 68.1% | ₹1 cr |
| 18 Aug '26 | 307.40 | 312.80 | 300.65 | 304.55 | −3.15 | −1.02% | 0.00 cr | 303.95 | 73.6% | ₹1 cr |
| 17 Aug '26 | 312.00 | 313.00 | 303.80 | 307.70 | −4.65 | −1.49% | 0.00 cr | 307.44 | 65.6% | ₹1 cr |
| 14 Aug '26 | 315.75 | 316.00 | 311.00 | 312.35 | −3.40 | −1.08% | 0.00 cr | 313.62 | 86.2% | ₹0 cr |
| 13 Aug '26 | 314.10 | 330.55 | 307.25 | 315.75 | +8.35 | +2.72% | 0.00 cr | 318.43 | 44.4% | ₹1 cr |
| 12 Aug '26 | 312.20 | 312.20 | 306.00 | 307.40 | −4.80 | −1.54% | 0.00 cr | 309.19 | 64.9% | ₹1 cr |
| 11 Aug '26 | 328.20 | 328.20 | 306.00 | 312.20 | −11.00 | −3.40% | 0.01 cr | 312.98 | 32.3% | ₹3 cr |
| 10 Aug '26 | 328.90 | 330.00 | 319.55 | 323.20 | +0.00 | +0.00% | 0.00 cr | 323.63 | 67.3% | ₹1 cr |
| 07 Aug '26 | 312.65 | 324.00 | 312.00 | 323.20 | +10.70 | +3.42% | 0.01 cr | 320.02 | 45.1% | ₹2 cr |
| 06 Aug '26 | 313.20 | 321.00 | 311.35 | 312.50 | −0.25 | −0.08% | 0.00 cr | 314.92 | 52.8% | ₹0 cr |
| 05 Aug '26 | 316.70 | 316.80 | 311.00 | 312.75 | −0.80 | −0.26% | 0.00 cr | 314.16 | 66.4% | ₹0 cr |
| 04 Aug '26 | 315.00 | 315.55 | 312.00 | 313.55 | −0.25 | −0.08% | 0.00 cr | 313.51 | 73.6% | ₹0 cr |
| 03 Aug '26 | 316.30 | 317.60 | 312.65 | 313.80 | +0.95 | +0.30% | 0.00 cr | 315.01 | 74.8% | ₹0 cr |
| 31 Jul '26 | 315.00 | 316.90 | 309.10 | 312.85 | +1.25 | +0.40% | 0.00 cr | 312.67 | 67.8% | ₹0 cr |
| 30 Jul '26 | 317.00 | 323.90 | 309.75 | 311.60 | −6.65 | −2.09% | 0.00 cr | 312.67 | 64.3% | ₹1 cr |
| 29 Jul '26 | 320.70 | 324.00 | 314.00 | 318.25 | −2.05 | −0.64% | 0.00 cr | 318.55 | 56.1% | ₹1 cr |
| 28 Jul '26 | 325.15 | 333.00 | 318.10 | 320.30 | −2.05 | −0.64% | 0.00 cr | 322.54 | 53.5% | ₹0 cr |
| 27 Jul '26 | 315.75 | 323.90 | 311.00 | 322.35 | +11.40 | +3.67% | 0.00 cr | 318.65 | 60.7% | ₹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.
