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 | 298.90 | 298.90 | 276.05 | 277.25 | −13.30 | −4.58% | 0.00 cr | 278.29 | 72.0% | ₹0 cr |
| 03 Sep '26 | 290.55 | 290.55 | 290.55 | 290.55 | −1.45 | −0.50% | 0.00 cr | 290.55 | 100.0% | ₹0 cr |
| 01 Sep '26 | 281.00 | 292.35 | 276.40 | 292.00 | +10.05 | +3.56% | 0.00 cr | 284.93 | 95.2% | ₹0 cr |
| 31 Aug '26 | 280.00 | 285.00 | 273.60 | 281.95 | −6.05 | −2.10% | 0.00 cr | 277.00 | 18.4% | ₹0 cr |
| 28 Aug '26 | 285.30 | 290.00 | 282.50 | 288.00 | +2.70 | +0.95% | 0.00 cr | 286.84 | 68.7% | ₹0 cr |
| 27 Aug '26 | 286.00 | 294.95 | 284.05 | 285.30 | +0.15 | +0.05% | 0.00 cr | 286.92 | 78.6% | ₹0 cr |
| 26 Aug '26 | 288.30 | 290.00 | 281.00 | 285.15 | −4.55 | −1.57% | 0.00 cr | 283.77 | 56.5% | ₹0 cr |
| 25 Aug '26 | 290.00 | 291.00 | 283.00 | 289.70 | −3.70 | −1.26% | 0.00 cr | 289.39 | 93.6% | ₹0 cr |
| 24 Aug '26 | 297.45 | 297.45 | 287.20 | 293.40 | −2.60 | −0.88% | 0.00 cr | 293.95 | 59.0% | ₹0 cr |
| 21 Aug '26 | 272.20 | 297.40 | 272.20 | 296.00 | +11.30 | +3.97% | 0.00 cr | 286.50 | 50.1% | ₹0 cr |
| 20 Aug '26 | 298.10 | 298.10 | 282.00 | 284.70 | −11.95 | −4.03% | 0.00 cr | 286.65 | 60.1% | ₹0 cr |
| 19 Aug '26 | 303.95 | 303.95 | 285.50 | 296.65 | −2.70 | −0.90% | 0.00 cr | 296.88 | 80.3% | ₹0 cr |
| 18 Aug '26 | 307.05 | 308.40 | 296.10 | 299.35 | −11.60 | −3.73% | 0.00 cr | 300.61 | 64.2% | ₹0 cr |
| 17 Aug '26 | 310.00 | 326.00 | 309.70 | 310.95 | −15.05 | −4.62% | 0.00 cr | 311.96 | 84.4% | ₹0 cr |
| 14 Aug '26 | 331.95 | 331.95 | 312.25 | 326.00 | +9.75 | +3.08% | 0.00 cr | 323.74 | — | ₹0 cr |
| 13 Aug '26 | 301.20 | 316.25 | 301.20 | 316.25 | +15.05 | +5.00% | 0.00 cr | 314.74 | — | ₹0 cr |
| 12 Aug '26 | 300.00 | 312.50 | 300.00 | 301.20 | −3.90 | −1.28% | 0.00 cr | 302.95 | — | ₹0 cr |
| 11 Aug '26 | 300.00 | 316.40 | 300.00 | 305.10 | −0.90 | −0.29% | 0.00 cr | 307.82 | — | ₹0 cr |
| 10 Aug '26 | 306.50 | 319.90 | 306.00 | 306.00 | −1.40 | −0.46% | 0.00 cr | 309.43 | — | ₹0 cr |
| 07 Aug '26 | 306.05 | 311.00 | 306.05 | 307.40 | −1.65 | −0.53% | 0.00 cr | 308.09 | — | ₹0 cr |
| 06 Aug '26 | 313.45 | 320.00 | 308.00 | 309.05 | −5.95 | −1.89% | 0.00 cr | 308.48 | — | ₹0 cr |
| 05 Aug '26 | 311.70 | 315.00 | 311.70 | 315.00 | +3.30 | +1.06% | 0.00 cr | 311.79 | — | ₹0 cr |
| 04 Aug '26 | 314.00 | 315.00 | 311.70 | 311.70 | +0.00 | +0.00% | 0.00 cr | 311.87 | — | ₹0 cr |
| 03 Aug '26 | 312.00 | 323.85 | 305.10 | 311.70 | +0.30 | +0.10% | 0.00 cr | 321.19 | — | ₹0 cr |
| 31 Jul '26 | 307.00 | 314.45 | 305.00 | 311.40 | +3.60 | +1.17% | 0.00 cr | 308.95 | — | ₹0 cr |
| 30 Jul '26 | 307.30 | 315.00 | 307.30 | 307.80 | −15.65 | −4.84% | 0.00 cr | 308.06 | — | ₹0 cr |
| 29 Jul '26 | 305.45 | 324.95 | 305.45 | 323.45 | +1.95 | +0.61% | 0.00 cr | 313.83 | — | ₹0 cr |
| 28 Jul '26 | 321.50 | 321.50 | 321.50 | 321.50 | +1.55 | +0.48% | 0.00 cr | 321.50 | — | ₹0 cr |
| 27 Jul '26 | 321.45 | 321.45 | 319.95 | 319.95 | +0.05 | +0.02% | 0.00 cr | 321.40 | — | ₹0 cr |
| 24 Jul '26 | 323.50 | 323.50 | 319.90 | 319.90 | +8.90 | +2.86% | 0.00 cr | 321.64 | — | ₹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.
