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 | 282.35 | 287.40 | 280.00 | 282.15 | −0.20 | −0.07% | 0.00 cr | 284.16 | 66.6% | ₹0 cr |
| 03 Sep '26 | 297.00 | 297.00 | 279.00 | 282.35 | +0.85 | +0.30% | 0.00 cr | 284.55 | 67.6% | ₹0 cr |
| 02 Sep '26 | 289.95 | 290.00 | 280.50 | 281.50 | −9.05 | −3.11% | 0.00 cr | 283.49 | 77.1% | ₹0 cr |
| 01 Sep '26 | 290.00 | 295.20 | 288.10 | 290.55 | +0.60 | +0.21% | 0.00 cr | 290.54 | 63.6% | ₹0 cr |
| 31 Aug '26 | 293.10 | 296.80 | 288.55 | 289.95 | −3.10 | −1.06% | 0.00 cr | 290.99 | 77.0% | ₹0 cr |
| 28 Aug '26 | 295.60 | 299.40 | 290.00 | 293.05 | +0.35 | +0.12% | 0.00 cr | 294.32 | 68.0% | ₹0 cr |
| 27 Aug '26 | 300.00 | 300.85 | 291.60 | 292.70 | −5.75 | −1.93% | 0.00 cr | 293.30 | 66.3% | ₹0 cr |
| 26 Aug '26 | 295.65 | 300.00 | 291.25 | 298.45 | −0.25 | −0.08% | 0.00 cr | 296.09 | 68.7% | ₹0 cr |
| 25 Aug '26 | 307.50 | 307.50 | 296.00 | 298.70 | −5.20 | −1.71% | 0.00 cr | 298.67 | 75.7% | ₹0 cr |
| 24 Aug '26 | 306.55 | 308.45 | 298.55 | 303.90 | −2.65 | −0.86% | 0.00 cr | 303.49 | 68.6% | ₹0 cr |
| 21 Aug '26 | 315.00 | 315.00 | 305.65 | 306.55 | −1.30 | −0.42% | 0.00 cr | 308.13 | 72.6% | ₹0 cr |
| 20 Aug '26 | 320.00 | 320.00 | 304.90 | 307.85 | −2.35 | −0.76% | 0.00 cr | 310.11 | 62.2% | ₹0 cr |
| 19 Aug '26 | 322.00 | 322.00 | 306.50 | 310.20 | −3.65 | −1.16% | 0.00 cr | 312.09 | 60.6% | ₹0 cr |
| 18 Aug '26 | 308.50 | 317.00 | 298.10 | 313.85 | +12.90 | +4.29% | 0.00 cr | 311.04 | 73.1% | ₹0 cr |
| 17 Aug '26 | 308.00 | 322.00 | 297.00 | 300.95 | −7.90 | −2.56% | 0.00 cr | 305.03 | 82.3% | ₹0 cr |
| 14 Aug '26 | 309.75 | 314.85 | 305.70 | 308.85 | −0.90 | −0.29% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 315.00 | 315.00 | 308.00 | 309.75 | −2.55 | −0.82% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 318.00 | 318.00 | 306.05 | 312.30 | +0.85 | +0.27% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 325.00 | 325.00 | 302.30 | 311.45 | −4.60 | −1.46% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 324.00 | 325.00 | 315.00 | 316.05 | +1.45 | +0.46% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 320.00 | 327.00 | 303.05 | 314.60 | −8.50 | −2.63% | 0.00 cr | — | — | ₹1 cr |
| 06 Aug '26 | 314.85 | 334.00 | 314.85 | 323.10 | +10.45 | +3.34% | 0.01 cr | — | — | ₹2 cr |
| 05 Aug '26 | 300.05 | 342.00 | 297.00 | 312.65 | +14.55 | +4.88% | 0.02 cr | — | — | ₹6 cr |
| 04 Aug '26 | 304.80 | 304.90 | 296.10 | 298.10 | −1.20 | −0.40% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 299.90 | 305.00 | 295.45 | 299.30 | +4.95 | +1.68% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 295.55 | 302.00 | 293.20 | 294.35 | −2.95 | −0.99% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 300.00 | 302.40 | 295.00 | 297.30 | −2.60 | −0.87% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 298.00 | 303.75 | 296.50 | 299.90 | +1.80 | +0.60% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 295.05 | 300.00 | 295.05 | 298.10 | +0.95 | +0.32% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 303.50 | 310.00 | 292.55 | 297.15 | +5.80 | +1.99% | 0.00 cr | — | — | ₹1 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.
