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 | 301.15 | 305.30 | 300.00 | 300.95 | +0.35 | +0.12% | 0.08 cr | 302.02 | 39.6% | ₹23 cr |
| 03 Sep '26 | 304.80 | 305.80 | 300.00 | 300.60 | −1.40 | −0.46% | 0.08 cr | 302.57 | 40.7% | ₹23 cr |
| 02 Sep '26 | 307.15 | 307.20 | 301.00 | 302.00 | −6.90 | −2.23% | 0.10 cr | 302.59 | 44.9% | ₹30 cr |
| 01 Sep '26 | 312.20 | 314.05 | 305.45 | 308.90 | −4.90 | −1.56% | 0.13 cr | 309.56 | 35.4% | ₹41 cr |
| 31 Aug '26 | 317.05 | 326.95 | 309.10 | 313.80 | +10.35 | +3.41% | 1.18 cr | 316.46 | 13.5% | ₹372 cr |
| 28 Aug '26 | 304.80 | 308.45 | 301.60 | 303.45 | −0.70 | −0.23% | 0.07 cr | 304.34 | 40.0% | ₹22 cr |
| 27 Aug '26 | 304.00 | 313.35 | 302.00 | 304.15 | +0.15 | +0.05% | 0.17 cr | 307.67 | 33.7% | ₹51 cr |
| 26 Aug '26 | 310.00 | 310.40 | 302.15 | 304.00 | −3.85 | −1.25% | 0.10 cr | 304.83 | 45.8% | ₹29 cr |
| 25 Aug '26 | 303.95 | 309.40 | 300.20 | 307.85 | +5.75 | +1.90% | 0.18 cr | 305.97 | 34.7% | ₹55 cr |
| 24 Aug '26 | 300.00 | 313.90 | 298.90 | 302.10 | +3.45 | +1.16% | 0.42 cr | 307.64 | 26.0% | ₹130 cr |
| 21 Aug '26 | 286.00 | 304.00 | 286.00 | 298.65 | +13.50 | +4.73% | 0.36 cr | 298.71 | 29.2% | ₹106 cr |
| 20 Aug '26 | 293.00 | 294.15 | 284.00 | 285.15 | −6.10 | −2.09% | 0.15 cr | 288.45 | 57.6% | ₹44 cr |
| 19 Aug '26 | 297.00 | 298.40 | 290.00 | 291.25 | −6.25 | −2.10% | 0.07 cr | 292.76 | 54.4% | ₹20 cr |
| 18 Aug '26 | 296.10 | 299.30 | 295.15 | 297.50 | +1.20 | +0.40% | 0.06 cr | 297.52 | 48.2% | ₹18 cr |
| 17 Aug '26 | 298.30 | 299.55 | 294.90 | 296.30 | −1.75 | −0.59% | 0.06 cr | 296.28 | 46.6% | ₹17 cr |
| 14 Aug '26 | 292.00 | 305.90 | 291.15 | 298.05 | +6.05 | +2.07% | 0.35 cr | 300.07 | 22.4% | ₹104 cr |
| 13 Aug '26 | 293.00 | 295.50 | 290.50 | 292.00 | −0.45 | −0.15% | 0.05 cr | 292.29 | 52.6% | ₹16 cr |
| 12 Aug '26 | 297.00 | 298.70 | 291.00 | 292.45 | −4.65 | −1.57% | 0.07 cr | 294.06 | 57.9% | ₹20 cr |
| 11 Aug '26 | 299.30 | 300.40 | 296.50 | 297.10 | −2.00 | −0.67% | 0.05 cr | 298.19 | 56.0% | ₹16 cr |
| 10 Aug '26 | 297.80 | 302.30 | 296.50 | 299.10 | +1.30 | +0.44% | 0.08 cr | 299.64 | 51.3% | ₹23 cr |
| 07 Aug '26 | 295.90 | 301.50 | 295.10 | 297.80 | +1.65 | +0.56% | 0.10 cr | 298.47 | 44.6% | ₹31 cr |
| 06 Aug '26 | 295.50 | 297.90 | 292.20 | 296.15 | +1.45 | +0.49% | 0.09 cr | 295.58 | 42.6% | ₹27 cr |
| 05 Aug '26 | 297.00 | 299.00 | 294.00 | 294.70 | +0.50 | +0.17% | 0.07 cr | 295.94 | 47.3% | ₹21 cr |
| 04 Aug '26 | 296.00 | 301.20 | 293.05 | 294.20 | −1.30 | −0.44% | 0.12 cr | 296.35 | 47.7% | ₹35 cr |
| 03 Aug '26 | 299.05 | 302.50 | 295.00 | 295.50 | −1.00 | −0.34% | 0.10 cr | 297.74 | 54.8% | ₹29 cr |
| 31 Jul '26 | 295.05 | 304.10 | 295.05 | 296.50 | +2.95 | +1.00% | 0.17 cr | 300.04 | 36.5% | ₹52 cr |
| 30 Jul '26 | 299.45 | 299.70 | 292.65 | 293.55 | −4.45 | −1.49% | 0.06 cr | 294.81 | 46.4% | ₹19 cr |
| 29 Jul '26 | 300.00 | 300.70 | 296.30 | 298.00 | +2.40 | +0.81% | 0.08 cr | 297.80 | 37.5% | ₹24 cr |
| 28 Jul '26 | 302.50 | 302.50 | 294.25 | 295.60 | −6.90 | −2.28% | 0.09 cr | 297.72 | 46.1% | ₹27 cr |
| 27 Jul '26 | 299.80 | 303.80 | 293.15 | 302.50 | +7.50 | +2.54% | 0.15 cr | 298.87 | 35.7% | ₹45 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.
