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 | 300.00 | 321.00 | 300.00 | 317.30 | +5.30 | +1.70% | 0.00 cr | 309.65 | 84.0% | ₹0 cr |
| 03 Sep '26 | 317.70 | 317.70 | 306.00 | 312.00 | +1.10 | +0.35% | 0.00 cr | 311.17 | 77.3% | ₹0 cr |
| 02 Sep '26 | 302.10 | 320.90 | 302.10 | 310.90 | +1.90 | +0.61% | 0.00 cr | 308.59 | 94.6% | ₹1 cr |
| 01 Sep '26 | 296.00 | 309.10 | 290.00 | 309.00 | +14.60 | +4.96% | 0.00 cr | 301.67 | 92.7% | ₹1 cr |
| 31 Aug '26 | 296.10 | 299.00 | 290.05 | 294.40 | −1.70 | −0.57% | 0.01 cr | 297.73 | 98.7% | ₹3 cr |
| 28 Aug '26 | 281.90 | 296.10 | 281.90 | 296.10 | +14.10 | +5.00% | 0.00 cr | 293.87 | 80.0% | ₹1 cr |
| 27 Aug '26 | 282.05 | 282.05 | 282.00 | 282.00 | −2.20 | −0.77% | 0.00 cr | 282.03 | 100.0% | ₹0 cr |
| 26 Aug '26 | 289.00 | 289.00 | 284.20 | 284.20 | −4.80 | −1.66% | 0.00 cr | 287.40 | 66.7% | ₹0 cr |
| 25 Aug '26 | 291.05 | 291.05 | 285.00 | 289.00 | −8.90 | −2.99% | 0.00 cr | 287.93 | 90.0% | ₹0 cr |
| 24 Aug '26 | 285.55 | 299.00 | 276.55 | 297.90 | +12.20 | +4.27% | 0.00 cr | 294.00 | 93.8% | ₹1 cr |
| 21 Aug '26 | 280.00 | 285.70 | 274.35 | 285.70 | −3.05 | −1.06% | 0.00 cr | 278.19 | 75.9% | ₹0 cr |
| 20 Aug '26 | 292.30 | 295.00 | 286.15 | 288.75 | −12.45 | −4.13% | 0.00 cr | 289.79 | 90.6% | ₹1 cr |
| 19 Aug '26 | 298.00 | 302.00 | 290.05 | 301.20 | +4.20 | +1.41% | 0.00 cr | 298.10 | 96.0% | ₹0 cr |
| 18 Aug '26 | 299.70 | 299.70 | 295.20 | 297.00 | −0.65 | −0.22% | 0.00 cr | 297.05 | 94.4% | ₹0 cr |
| 17 Aug '26 | 295.00 | 301.00 | 286.30 | 297.65 | +1.55 | +0.52% | 0.00 cr | 296.81 | 90.9% | ₹0 cr |
| 14 Aug '26 | 275.25 | 296.10 | 275.25 | 296.10 | +14.10 | +5.00% | 0.00 cr | 293.30 | 69.8% | ₹1 cr |
| 13 Aug '26 | 277.70 | 289.05 | 276.00 | 282.00 | +6.70 | +2.43% | 0.00 cr | 286.82 | 92.9% | ₹0 cr |
| 12 Aug '26 | 268.00 | 279.90 | 266.00 | 275.30 | +0.50 | +0.18% | 0.00 cr | 271.61 | 100.0% | ₹0 cr |
| 11 Aug '26 | 278.00 | 278.00 | 265.10 | 274.80 | −2.35 | −0.85% | 0.01 cr | 270.35 | 94.7% | ₹2 cr |
| 10 Aug '26 | 277.15 | 277.15 | 277.15 | 277.15 | −11.85 | −4.10% | 0.00 cr | 277.15 | 100.0% | ₹0 cr |
| 07 Aug '26 | 284.05 | 294.00 | 279.00 | 289.00 | −3.05 | −1.04% | 0.00 cr | 285.72 | 97.2% | ₹1 cr |
| 06 Aug '26 | 288.20 | 297.45 | 288.20 | 292.05 | −2.90 | −0.98% | 0.00 cr | 292.25 | 55.6% | ₹0 cr |
| 05 Aug '26 | 292.75 | 299.90 | 290.00 | 294.95 | −6.05 | −2.01% | 0.00 cr | 292.77 | 95.2% | ₹0 cr |
| 04 Aug '26 | 301.00 | 301.00 | 301.00 | 301.00 | −4.00 | −1.31% | 0.00 cr | 301.00 | 100.0% | ₹0 cr |
| 03 Aug '26 | 299.95 | 307.95 | 295.55 | 305.00 | +9.45 | +3.20% | 0.00 cr | 301.39 | 100.0% | ₹0 cr |
| 31 Jul '26 | 299.40 | 305.00 | 280.10 | 295.55 | +1.15 | +0.39% | 0.00 cr | 291.67 | 66.2% | ₹1 cr |
| 30 Jul '26 | 290.00 | 302.00 | 287.85 | 294.40 | −8.60 | −2.84% | 0.01 cr | 290.35 | 87.5% | ₹2 cr |
| 29 Jul '26 | 305.00 | 305.00 | 295.00 | 303.00 | +2.15 | +0.71% | 0.00 cr | 301.00 | 100.0% | ₹0 cr |
| 28 Jul '26 | 290.00 | 305.10 | 287.50 | 300.85 | +10.25 | +3.53% | 0.00 cr | 298.41 | 87.0% | ₹0 cr |
| 27 Jul '26 | 286.25 | 294.95 | 286.25 | 290.60 | −9.30 | −3.10% | 0.00 cr | 289.17 | 73.3% | ₹0 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.
