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 | 286.25 | 291.05 | 282.15 | 285.25 | +1.25 | +0.44% | 0.08 cr | 285.24 | 38.8% | ₹24 cr |
| 03 Sep '26 | 290.00 | 293.35 | 283.50 | 284.00 | −5.30 | −1.83% | 0.08 cr | 287.18 | 44.8% | ₹23 cr |
| 02 Sep '26 | 288.00 | 290.95 | 282.00 | 289.30 | +0.30 | +0.10% | 0.08 cr | 286.15 | 29.9% | ₹23 cr |
| 01 Sep '26 | 294.00 | 294.95 | 284.10 | 289.00 | −3.05 | −1.04% | 0.09 cr | 289.35 | 30.1% | ₹26 cr |
| 31 Aug '26 | 304.60 | 306.50 | 290.50 | 292.05 | −12.55 | −4.12% | 0.10 cr | 294.95 | 38.8% | ₹30 cr |
| 28 Aug '26 | 290.50 | 305.45 | 289.70 | 304.60 | +15.10 | +5.22% | 0.21 cr | 300.76 | 26.5% | ₹63 cr |
| 27 Aug '26 | 300.35 | 301.55 | 288.05 | 289.50 | −9.95 | −3.32% | 0.09 cr | 292.02 | 44.9% | ₹26 cr |
| 26 Aug '26 | 299.50 | 308.60 | 298.00 | 299.45 | +1.00 | +0.34% | 0.11 cr | 301.42 | 37.6% | ₹33 cr |
| 25 Aug '26 | 307.00 | 307.05 | 297.05 | 298.45 | −8.30 | −2.71% | 0.07 cr | 301.20 | 42.2% | ₹20 cr |
| 24 Aug '26 | 304.65 | 310.45 | 303.60 | 306.75 | +2.75 | +0.90% | 0.06 cr | 307.40 | 32.8% | ₹17 cr |
| 21 Aug '26 | 308.00 | 308.90 | 302.25 | 304.00 | −2.00 | −0.65% | 0.06 cr | 305.08 | 33.5% | ₹19 cr |
| 20 Aug '26 | 308.65 | 318.15 | 305.10 | 306.00 | −1.80 | −0.58% | 0.13 cr | 311.87 | 32.4% | ₹42 cr |
| 19 Aug '26 | 312.45 | 321.15 | 305.10 | 307.80 | −1.65 | −0.53% | 0.10 cr | 309.72 | 34.5% | ₹30 cr |
| 18 Aug '26 | 322.45 | 322.45 | 308.00 | 309.45 | −10.95 | −3.42% | 0.13 cr | 314.16 | 62.6% | ₹39 cr |
| 17 Aug '26 | 325.65 | 325.75 | 318.80 | 320.40 | −5.50 | −1.69% | 0.04 cr | 320.63 | 32.6% | ₹12 cr |
| 14 Aug '26 | 327.00 | 333.00 | 318.65 | 325.90 | −0.50 | −0.15% | 0.06 cr | 324.67 | 26.1% | ₹19 cr |
| 13 Aug '26 | 325.00 | 329.00 | 322.45 | 326.40 | +2.95 | +0.91% | 0.06 cr | 325.98 | 26.9% | ₹20 cr |
| 12 Aug '26 | 333.90 | 334.65 | 322.00 | 323.45 | −10.45 | −3.13% | 0.08 cr | 327.63 | 39.6% | ₹25 cr |
| 11 Aug '26 | 320.10 | 334.90 | 318.80 | 333.90 | +13.80 | +4.31% | 0.13 cr | 328.52 | 31.8% | ₹43 cr |
| 10 Aug '26 | 317.75 | 325.00 | 314.65 | 320.10 | +2.05 | +0.64% | 0.11 cr | 320.47 | 29.7% | ₹37 cr |
| 07 Aug '26 | 324.60 | 337.65 | 316.70 | 318.05 | −13.90 | −4.19% | 0.17 cr | 323.31 | 27.0% | ₹56 cr |
| 06 Aug '26 | 337.60 | 343.55 | 327.00 | 331.95 | −5.55 | −1.64% | 0.12 cr | 336.28 | 30.4% | ₹41 cr |
| 05 Aug '26 | 351.00 | 359.50 | 335.10 | 337.50 | −12.80 | −3.65% | 0.19 cr | 346.23 | 33.6% | ₹66 cr |
| 04 Aug '26 | 344.25 | 354.85 | 340.40 | 350.30 | +4.45 | +1.29% | 0.24 cr | 349.47 | 32.5% | ₹84 cr |
| 03 Aug '26 | 324.00 | 348.45 | 319.00 | 345.85 | +23.40 | +7.26% | 0.66 cr | 338.29 | 31.1% | ₹222 cr |
| 31 Jul '26 | 310.50 | 324.60 | 301.60 | 322.45 | +13.55 | +4.39% | 0.23 cr | 315.49 | 28.8% | ₹74 cr |
| 30 Jul '26 | 317.90 | 327.45 | 307.35 | 308.90 | −8.55 | −2.69% | 0.31 cr | 319.88 | 22.9% | ₹99 cr |
| 29 Jul '26 | 301.50 | 323.00 | 301.45 | 317.45 | +19.80 | +6.65% | 0.81 cr | 316.51 | 19.6% | ₹257 cr |
| 28 Jul '26 | 294.25 | 307.00 | 294.25 | 297.65 | +4.30 | +1.47% | 0.26 cr | 302.30 | 18.9% | ₹80 cr |
| 27 Jul '26 | 289.45 | 300.30 | 289.45 | 293.35 | +5.25 | +1.82% | 0.10 cr | 295.07 | 27.3% | ₹30 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.
