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 | 300.90 | 302.00 | 275.30 | 281.20 | −17.80 | −5.95% | 0.04 cr | 285.67 | 35.9% | ₹11 cr |
| 03 Sep '26 | 294.00 | 305.60 | 292.75 | 299.00 | +6.45 | +2.20% | 0.03 cr | 300.64 | 21.1% | ₹9 cr |
| 02 Sep '26 | 296.20 | 306.60 | 290.35 | 292.55 | −3.75 | −1.27% | 0.03 cr | 297.76 | 32.3% | ₹8 cr |
| 01 Sep '26 | 315.00 | 317.50 | 293.85 | 296.30 | −15.77 | −5.05% | 0.02 cr | 303.97 | 35.4% | ₹7 cr |
| 31 Aug '26 | 297.50 | 318.70 | 296.50 | 312.07 | +12.52 | +4.18% | 0.06 cr | 310.28 | 15.8% | ₹17 cr |
| 28 Aug '26 | 301.81 | 306.68 | 294.10 | 299.55 | +1.21 | +0.41% | 0.04 cr | 300.67 | 23.9% | ₹11 cr |
| 27 Aug '26 | 314.25 | 321.86 | 296.20 | 298.34 | −14.48 | −4.63% | 0.04 cr | 305.43 | 26.8% | ₹11 cr |
| 26 Aug '26 | 321.00 | 329.90 | 305.59 | 312.82 | −10.31 | −3.19% | 0.06 cr | 315.00 | 16.8% | ₹19 cr |
| 25 Aug '26 | 325.99 | 337.94 | 317.21 | 323.13 | −10.92 | −3.27% | 0.04 cr | 326.61 | 29.0% | ₹14 cr |
| 24 Aug '26 | 328.20 | 359.30 | 326.01 | 334.05 | +10.75 | +3.33% | 0.20 cr | 346.73 | 17.2% | ₹68 cr |
| 21 Aug '26 | 333.31 | 337.20 | 318.15 | 323.30 | −12.92 | −3.84% | 0.09 cr | 325.86 | 22.8% | ₹30 cr |
| 20 Aug '26 | 303.09 | 344.00 | 301.85 | 336.22 | +35.23 | +11.70% | 0.23 cr | 325.85 | 20.6% | ₹75 cr |
| 19 Aug '26 | 291.70 | 306.79 | 286.51 | 300.99 | +10.67 | +3.68% | 0.07 cr | 300.32 | 26.9% | ₹21 cr |
| 18 Aug '26 | 283.59 | 296.55 | 282.08 | 290.32 | +7.32 | +2.59% | 0.06 cr | 291.38 | 40.2% | ₹16 cr |
| 17 Aug '26 | 265.25 | 286.96 | 263.36 | 283.00 | +18.71 | +7.08% | 0.07 cr | 278.20 | 39.9% | ₹20 cr |
| 14 Aug '26 | 263.85 | 279.90 | 259.50 | 264.29 | −0.70 | −0.26% | 0.04 cr | 270.99 | 37.1% | ₹10 cr |
| 13 Aug '26 | 252.40 | 268.40 | 250.81 | 264.99 | +11.46 | +4.52% | 0.04 cr | 264.25 | 32.0% | ₹10 cr |
| 12 Aug '26 | 251.90 | 255.98 | 248.21 | 253.53 | +0.65 | +0.26% | 0.01 cr | 252.11 | 47.0% | ₹2 cr |
| 11 Aug '26 | 252.00 | 255.00 | 247.01 | 252.88 | −5.84 | −2.26% | 0.02 cr | 251.08 | 43.0% | ₹5 cr |
| 10 Aug '26 | 250.10 | 261.40 | 250.10 | 258.72 | +5.95 | +2.35% | 0.03 cr | 258.20 | 45.4% | ₹8 cr |
| 07 Aug '26 | 253.10 | 257.00 | 251.00 | 252.77 | −2.05 | −0.80% | 0.01 cr | 254.00 | 38.7% | ₹2 cr |
| 06 Aug '26 | 248.49 | 259.00 | 247.20 | 254.82 | +4.38 | +1.75% | 0.01 cr | 253.35 | 49.8% | ₹3 cr |
| 05 Aug '26 | 253.00 | 260.00 | 248.15 | 250.44 | −2.68 | −1.06% | 0.01 cr | 253.68 | 42.9% | ₹3 cr |
| 04 Aug '26 | 240.10 | 263.00 | 239.10 | 253.12 | +12.67 | +5.27% | 0.09 cr | 256.10 | 24.7% | ₹22 cr |
| 03 Aug '26 | 223.40 | 243.00 | 223.00 | 240.45 | +18.12 | +8.15% | 0.05 cr | 238.02 | 27.2% | ₹11 cr |
| 31 Jul '26 | 225.70 | 225.70 | 221.50 | 222.33 | −2.74 | −1.22% | 0.00 cr | 223.19 | 41.5% | ₹0 cr |
| 30 Jul '26 | 221.41 | 225.80 | 219.42 | 225.07 | +2.60 | +1.17% | 0.01 cr | 223.37 | 57.7% | ₹2 cr |
| 29 Jul '26 | 223.00 | 225.99 | 221.70 | 222.47 | −1.32 | −0.59% | 0.00 cr | 223.93 | 60.3% | ₹1 cr |
| 28 Jul '26 | 227.42 | 228.39 | 222.50 | 223.79 | −4.92 | −2.15% | 0.00 cr | 225.17 | 59.1% | ₹1 cr |
| 27 Jul '26 | 228.46 | 231.11 | 228.15 | 228.71 | +0.25 | +0.11% | 0.00 cr | 229.25 | 56.3% | ₹0 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.
