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 | 283.50 | 286.45 | 279.90 | 281.50 | −2.60 | −0.92% | 0.08 cr | 283.05 | 32.6% | ₹23 cr |
| 03 Sep '26 | 287.75 | 290.00 | 282.75 | 284.10 | −1.30 | −0.46% | 0.08 cr | 286.76 | 28.1% | ₹24 cr |
| 02 Sep '26 | 286.40 | 287.70 | 282.20 | 285.40 | −4.00 | −1.38% | 0.05 cr | 284.48 | 43.9% | ₹14 cr |
| 01 Sep '26 | 292.80 | 293.25 | 285.30 | 289.40 | −3.90 | −1.33% | 0.12 cr | 289.08 | 59.2% | ₹35 cr |
| 31 Aug '26 | 298.15 | 299.30 | 290.15 | 293.30 | −4.85 | −1.63% | 0.08 cr | 294.67 | 60.0% | ₹22 cr |
| 28 Aug '26 | 304.15 | 305.30 | 296.50 | 298.15 | −5.65 | −1.86% | 0.07 cr | 301.08 | 25.6% | ₹21 cr |
| 27 Aug '26 | 299.45 | 306.50 | 295.65 | 303.80 | +3.65 | +1.22% | 0.11 cr | 299.49 | 36.1% | ₹34 cr |
| 26 Aug '26 | 299.55 | 302.00 | 298.30 | 300.15 | +0.75 | +0.25% | 0.05 cr | 300.27 | 17.4% | ₹16 cr |
| 25 Aug '26 | 302.45 | 303.75 | 297.50 | 299.40 | −3.50 | −1.16% | 0.09 cr | 300.04 | 39.6% | ₹27 cr |
| 24 Aug '26 | 303.85 | 307.05 | 300.10 | 302.90 | −0.95 | −0.31% | 0.08 cr | 303.68 | 31.7% | ₹26 cr |
| 21 Aug '26 | 307.00 | 307.25 | 303.00 | 303.85 | −1.70 | −0.56% | 0.06 cr | 304.40 | 23.9% | ₹17 cr |
| 20 Aug '26 | 303.50 | 307.90 | 301.60 | 305.55 | +2.35 | +0.78% | 0.07 cr | 304.02 | 31.5% | ₹23 cr |
| 19 Aug '26 | 304.00 | 305.50 | 300.40 | 303.20 | −1.35 | −0.44% | 0.06 cr | 303.62 | 26.5% | ₹19 cr |
| 18 Aug '26 | 305.50 | 307.35 | 303.95 | 304.55 | −0.65 | −0.21% | 0.08 cr | 305.36 | 51.4% | ₹24 cr |
| 17 Aug '26 | 304.00 | 306.50 | 302.00 | 305.20 | +0.60 | +0.20% | 0.10 cr | 303.97 | 47.9% | ₹30 cr |
| 14 Aug '26 | 305.00 | 311.55 | 298.15 | 304.60 | −3.80 | −1.23% | 0.22 cr | 305.86 | 51.2% | ₹66 cr |
| 13 Aug '26 | 307.25 | 311.45 | 306.00 | 308.40 | +0.70 | +0.23% | 0.08 cr | 308.16 | 54.0% | ₹26 cr |
| 12 Aug '26 | 313.00 | 313.00 | 306.10 | 307.70 | −3.55 | −1.14% | 0.11 cr | 308.15 | 52.7% | ₹35 cr |
| 11 Aug '26 | 307.50 | 313.35 | 307.50 | 311.25 | +3.75 | +1.22% | 0.09 cr | 310.84 | 42.5% | ₹29 cr |
| 10 Aug '26 | 309.00 | 310.50 | 306.55 | 307.50 | −0.55 | −0.18% | 0.06 cr | 308.74 | 25.8% | ₹20 cr |
| 07 Aug '26 | 308.75 | 312.40 | 307.15 | 308.05 | −2.85 | −0.92% | 0.05 cr | 309.16 | 42.0% | ₹15 cr |
| 06 Aug '26 | 311.40 | 315.40 | 308.50 | 310.90 | +0.30 | +0.10% | 0.06 cr | 311.33 | 34.4% | ₹18 cr |
| 05 Aug '26 | 315.00 | 316.65 | 309.60 | 310.60 | −2.95 | −0.94% | 0.07 cr | 312.11 | 36.5% | ₹22 cr |
| 04 Aug '26 | 310.00 | 315.50 | 310.00 | 313.55 | +3.35 | +1.08% | 0.10 cr | 312.50 | 37.6% | ₹31 cr |
| 03 Aug '26 | 308.05 | 312.30 | 308.05 | 310.20 | +2.40 | +0.78% | 0.08 cr | 310.00 | 37.4% | ₹23 cr |
| 31 Jul '26 | 306.65 | 310.00 | 304.00 | 307.80 | +1.15 | +0.38% | 0.11 cr | 306.06 | 34.1% | ₹32 cr |
| 30 Jul '26 | 309.20 | 310.20 | 305.10 | 306.65 | −3.60 | −1.16% | 0.07 cr | 307.72 | 33.9% | ₹23 cr |
| 29 Jul '26 | 309.35 | 312.95 | 308.00 | 310.25 | +1.25 | +0.40% | 0.07 cr | 310.64 | 28.6% | ₹20 cr |
| 28 Jul '26 | 311.00 | 317.20 | 308.10 | 309.00 | −3.20 | −1.02% | 0.08 cr | 311.26 | 31.3% | ₹26 cr |
| 27 Jul '26 | 312.30 | 314.75 | 309.00 | 312.20 | +1.90 | +0.61% | 0.06 cr | 311.59 | 24.7% | ₹20 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.
