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 | 297.50 | 300.70 | 297.50 | 299.50 | +1.75 | +0.59% | 0.01 cr | 299.43 | 53.0% | ₹2 cr |
| 03 Sep '26 | 295.90 | 300.65 | 295.90 | 297.75 | +2.25 | +0.76% | 0.01 cr | 298.40 | 53.1% | ₹3 cr |
| 02 Sep '26 | 301.00 | 301.00 | 294.20 | 295.50 | −7.75 | −2.56% | 0.01 cr | 297.00 | 58.4% | ₹4 cr |
| 01 Sep '26 | 302.75 | 309.95 | 298.10 | 303.25 | +0.50 | +0.17% | 0.02 cr | 300.68 | 55.2% | ₹5 cr |
| 31 Aug '26 | 306.00 | 306.00 | 300.45 | 302.75 | −3.25 | −1.06% | 0.01 cr | 302.21 | 53.6% | ₹2 cr |
| 28 Aug '26 | 307.85 | 309.45 | 304.65 | 306.00 | −1.50 | −0.49% | 0.01 cr | 306.14 | 51.6% | ₹2 cr |
| 27 Aug '26 | 312.05 | 313.20 | 305.25 | 307.50 | −4.60 | −1.47% | 0.01 cr | 309.08 | 52.2% | ₹2 cr |
| 26 Aug '26 | 315.60 | 316.40 | 310.10 | 312.10 | −1.90 | −0.61% | 0.01 cr | 313.22 | 47.3% | ₹4 cr |
| 25 Aug '26 | 309.85 | 320.00 | 306.00 | 314.00 | +6.65 | +2.16% | 0.05 cr | 312.45 | 45.6% | ₹16 cr |
| 24 Aug '26 | 296.40 | 310.00 | 295.35 | 307.35 | +11.00 | +3.71% | 0.05 cr | 307.10 | 42.9% | ₹14 cr |
| 21 Aug '26 | 294.00 | 298.70 | 294.00 | 296.35 | +2.00 | +0.68% | 0.02 cr | 297.08 | 63.9% | ₹5 cr |
| 20 Aug '26 | 296.20 | 298.00 | 293.05 | 294.35 | −1.85 | −0.62% | 0.02 cr | 294.51 | 59.5% | ₹5 cr |
| 19 Aug '26 | 296.40 | 299.70 | 295.00 | 296.20 | −2.60 | −0.87% | 0.02 cr | 297.44 | 64.7% | ₹5 cr |
| 18 Aug '26 | 297.30 | 300.95 | 296.10 | 298.80 | −0.75 | −0.25% | 0.01 cr | 298.86 | 69.3% | ₹3 cr |
| 17 Aug '26 | 299.00 | 300.80 | 294.00 | 299.55 | +0.50 | +0.17% | 0.01 cr | 297.73 | 56.0% | ₹3 cr |
| 14 Aug '26 | 297.70 | 302.40 | 295.10 | 299.05 | −0.30 | −0.10% | 0.01 cr | 297.48 | 57.7% | ₹3 cr |
| 13 Aug '26 | 295.55 | 300.00 | 292.50 | 299.35 | +6.65 | +2.27% | 0.01 cr | 296.56 | 49.7% | ₹3 cr |
| 12 Aug '26 | 296.55 | 296.55 | 290.45 | 292.70 | −3.85 | −1.30% | 0.02 cr | 292.57 | 45.9% | ₹5 cr |
| 11 Aug '26 | 297.20 | 298.15 | 294.75 | 296.55 | −2.00 | −0.67% | 0.01 cr | 296.62 | 55.0% | ₹3 cr |
| 10 Aug '26 | 300.00 | 302.50 | 297.15 | 298.55 | −0.60 | −0.20% | 0.01 cr | 298.79 | 54.4% | ₹3 cr |
| 07 Aug '26 | 303.90 | 303.90 | 298.25 | 299.15 | −2.50 | −0.83% | 0.01 cr | 299.98 | 62.7% | ₹4 cr |
| 06 Aug '26 | 302.00 | 305.25 | 300.30 | 301.65 | −0.80 | −0.26% | 0.01 cr | 301.56 | 54.7% | ₹4 cr |
| 05 Aug '26 | 305.85 | 306.70 | 300.55 | 302.45 | −0.40 | −0.13% | 0.02 cr | 303.12 | 57.7% | ₹5 cr |
| 04 Aug '26 | 308.00 | 309.40 | 301.60 | 302.85 | −5.25 | −1.70% | 0.01 cr | 304.08 | 53.1% | ₹4 cr |
| 03 Aug '26 | 305.05 | 312.10 | 304.45 | 308.10 | +5.80 | +1.92% | 0.03 cr | 307.57 | 55.0% | ₹8 cr |
| 31 Jul '26 | 303.00 | 304.25 | 300.15 | 302.30 | −1.20 | −0.40% | 0.01 cr | 302.36 | 59.2% | ₹4 cr |
| 30 Jul '26 | 310.90 | 310.90 | 302.15 | 303.50 | −5.60 | −1.81% | 0.02 cr | 303.95 | 53.3% | ₹6 cr |
| 29 Jul '26 | 309.25 | 311.70 | 307.20 | 309.10 | +2.05 | +0.67% | 0.02 cr | 309.26 | 53.4% | ₹7 cr |
| 28 Jul '26 | 309.95 | 311.65 | 306.00 | 307.05 | −3.70 | −1.19% | 0.02 cr | 307.85 | 48.6% | ₹6 cr |
| 27 Jul '26 | 311.00 | 314.65 | 308.00 | 310.75 | +4.50 | +1.47% | 0.02 cr | 311.48 | 56.3% | ₹7 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.
