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 | 296.40 | 300.25 | 293.75 | 295.35 | +0.40 | +0.14% | 0.18 cr | 296.65 | 42.4% | ₹53 cr |
| 03 Sep '26 | 289.95 | 297.65 | 289.95 | 294.95 | +6.75 | +2.34% | 0.22 cr | 294.94 | 36.6% | ₹64 cr |
| 02 Sep '26 | 285.50 | 298.75 | 282.60 | 288.20 | +0.70 | +0.24% | 0.45 cr | 291.75 | 38.3% | ₹130 cr |
| 01 Sep '26 | 290.50 | 296.80 | 284.80 | 287.50 | −2.10 | −0.73% | 0.30 cr | 290.32 | 40.3% | ₹86 cr |
| 31 Aug '26 | 299.00 | 299.00 | 288.55 | 289.60 | −9.45 | −3.16% | 0.23 cr | 290.66 | 44.4% | ₹66 cr |
| 28 Aug '26 | 294.25 | 303.70 | 294.20 | 299.05 | +6.50 | +2.22% | 0.51 cr | 300.60 | 31.8% | ₹154 cr |
| 27 Aug '26 | 289.45 | 300.85 | 289.40 | 292.55 | +4.05 | +1.40% | 0.38 cr | 295.71 | 30.9% | ₹112 cr |
| 26 Aug '26 | 289.90 | 293.20 | 287.30 | 288.50 | +0.40 | +0.14% | 0.15 cr | 289.45 | 41.5% | ₹42 cr |
| 25 Aug '26 | 289.30 | 294.00 | 286.75 | 288.10 | −0.35 | −0.12% | 0.16 cr | 289.83 | 39.9% | ₹47 cr |
| 24 Aug '26 | 292.00 | 295.05 | 287.00 | 288.45 | −2.10 | −0.72% | 0.10 cr | 290.88 | 41.3% | ₹30 cr |
| 21 Aug '26 | 292.45 | 294.70 | 290.00 | 290.55 | −0.60 | −0.21% | 0.11 cr | 291.81 | 41.6% | ₹31 cr |
| 20 Aug '26 | 296.85 | 296.85 | 290.15 | 291.15 | −4.20 | −1.42% | 0.12 cr | 293.41 | 44.3% | ₹35 cr |
| 19 Aug '26 | 298.00 | 300.20 | 294.00 | 295.35 | −0.40 | −0.14% | 0.20 cr | 296.85 | 29.6% | ₹59 cr |
| 18 Aug '26 | 285.00 | 297.45 | 284.10 | 295.75 | +9.35 | +3.26% | 0.27 cr | 292.21 | 32.0% | ₹80 cr |
| 17 Aug '26 | 292.25 | 293.40 | 285.55 | 286.40 | −5.85 | −2.00% | 0.15 cr | 288.41 | 49.0% | ₹45 cr |
| 14 Aug '26 | 295.60 | 298.35 | 291.05 | 292.25 | −2.20 | −0.75% | 0.12 cr | 293.77 | 43.7% | ₹37 cr |
| 13 Aug '26 | 297.00 | 303.70 | 292.65 | 294.45 | −4.35 | −1.46% | 0.18 cr | 298.85 | 35.0% | ₹53 cr |
| 12 Aug '26 | 294.00 | 300.95 | 293.35 | 298.80 | +4.85 | +1.65% | 0.22 cr | 297.90 | 39.3% | ₹64 cr |
| 11 Aug '26 | 295.80 | 298.65 | 291.35 | 293.95 | −1.00 | −0.34% | 0.19 cr | 294.40 | 33.9% | ₹55 cr |
| 10 Aug '26 | 305.75 | 305.95 | 294.00 | 294.95 | −9.80 | −3.22% | 0.27 cr | 298.56 | 43.0% | ₹82 cr |
| 07 Aug '26 | 316.60 | 320.00 | 302.10 | 304.75 | −3.85 | −1.25% | 1.38 cr | 311.20 | 28.5% | ₹430 cr |
| 06 Aug '26 | 302.45 | 311.00 | 300.55 | 308.60 | +7.90 | +2.63% | 0.56 cr | 306.92 | 45.3% | ₹173 cr |
| 05 Aug '26 | 302.35 | 304.85 | 297.55 | 300.70 | −0.20 | −0.07% | 0.24 cr | 301.13 | 36.9% | ₹72 cr |
| 04 Aug '26 | 297.55 | 306.50 | 297.55 | 300.90 | +8.25 | +2.82% | 0.89 cr | 302.54 | 27.2% | ₹269 cr |
| 03 Aug '26 | 294.00 | 295.75 | 290.70 | 292.65 | +1.20 | +0.41% | 0.20 cr | 293.15 | 49.3% | ₹58 cr |
| 31 Jul '26 | 279.45 | 292.80 | 278.05 | 291.45 | +13.00 | +4.67% | 0.35 cr | 287.41 | 38.7% | ₹100 cr |
| 30 Jul '26 | 278.55 | 281.25 | 275.35 | 278.45 | −0.15 | −0.05% | 0.09 cr | 278.10 | 33.3% | ₹25 cr |
| 29 Jul '26 | 280.40 | 282.80 | 277.70 | 278.60 | −0.30 | −0.11% | 0.11 cr | 279.64 | 37.5% | ₹30 cr |
| 28 Jul '26 | 285.00 | 285.50 | 277.50 | 278.90 | −4.90 | −1.73% | 0.15 cr | 280.00 | 30.1% | ₹41 cr |
| 27 Jul '26 | 277.15 | 287.10 | 275.40 | 283.80 | +8.70 | +3.16% | 0.22 cr | 282.43 | 37.2% | ₹62 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.
