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 | 309.80 | 317.75 | 308.95 | 314.05 | +3.70 | +1.19% | 0.04 cr | 314.07 | 38.2% | ₹14 cr |
| 03 Sep '26 | 304.40 | 312.00 | 304.00 | 310.35 | +5.95 | +1.95% | 0.02 cr | 308.05 | 61.9% | ₹7 cr |
| 02 Sep '26 | 302.75 | 305.50 | 300.45 | 304.40 | +0.65 | +0.21% | 0.02 cr | 303.66 | 62.2% | ₹6 cr |
| 01 Sep '26 | 304.25 | 310.65 | 302.30 | 303.75 | −2.75 | −0.90% | 0.03 cr | 306.93 | 55.4% | ₹10 cr |
| 31 Aug '26 | 304.95 | 309.80 | 300.60 | 306.50 | +0.70 | +0.23% | 0.04 cr | 307.22 | 64.4% | ₹12 cr |
| 28 Aug '26 | 302.40 | 309.30 | 299.85 | 305.80 | +1.50 | +0.49% | 0.04 cr | 304.67 | 60.3% | ₹11 cr |
| 27 Aug '26 | 309.85 | 311.00 | 301.15 | 304.30 | −6.60 | −2.12% | 0.02 cr | 304.51 | 56.2% | ₹7 cr |
| 26 Aug '26 | 300.00 | 312.80 | 298.80 | 310.90 | +11.20 | +3.74% | 0.05 cr | 307.60 | 54.3% | ₹16 cr |
| 25 Aug '26 | 302.05 | 305.85 | 298.00 | 299.70 | −2.35 | −0.78% | 0.06 cr | 300.61 | 73.6% | ₹18 cr |
| 24 Aug '26 | 307.00 | 310.35 | 299.65 | 302.05 | −6.30 | −2.04% | 0.08 cr | 304.18 | 81.3% | ₹24 cr |
| 21 Aug '26 | 304.30 | 316.85 | 302.40 | 308.35 | +5.75 | +1.90% | 0.05 cr | 310.93 | 48.4% | ₹16 cr |
| 20 Aug '26 | 312.00 | 313.00 | 298.95 | 302.60 | −8.20 | −2.64% | 0.08 cr | 302.80 | 65.5% | ₹23 cr |
| 19 Aug '26 | 310.95 | 312.00 | 304.50 | 310.80 | +1.40 | +0.45% | 0.01 cr | 308.95 | 57.2% | ₹4 cr |
| 18 Aug '26 | 300.00 | 311.70 | 299.80 | 309.40 | +8.90 | +2.96% | 0.03 cr | 306.47 | 47.8% | ₹9 cr |
| 17 Aug '26 | 300.00 | 302.60 | 294.35 | 300.50 | +0.70 | +0.23% | 0.02 cr | 297.70 | 43.0% | ₹6 cr |
| 14 Aug '26 | 306.70 | 309.00 | 298.70 | 299.80 | −7.90 | −2.57% | 0.03 cr | 301.37 | 57.8% | ₹8 cr |
| 13 Aug '26 | 300.00 | 329.65 | 299.05 | 307.70 | −2.55 | −0.82% | 0.12 cr | 316.19 | 31.8% | ₹36 cr |
| 12 Aug '26 | 320.00 | 321.15 | 308.05 | 310.25 | −6.65 | −2.10% | 0.01 cr | 311.74 | 50.2% | ₹3 cr |
| 11 Aug '26 | 315.00 | 319.00 | 314.80 | 316.90 | −2.60 | −0.81% | 0.01 cr | 316.22 | 66.2% | ₹4 cr |
| 10 Aug '26 | 317.65 | 323.80 | 313.20 | 319.50 | +4.50 | +1.43% | 0.03 cr | 319.88 | 53.9% | ₹8 cr |
| 07 Aug '26 | 316.00 | 317.95 | 311.05 | 315.00 | +0.50 | +0.16% | 0.01 cr | 314.63 | 57.5% | ₹3 cr |
| 06 Aug '26 | 311.00 | 319.80 | 309.30 | 314.50 | +4.70 | +1.52% | 0.03 cr | 316.44 | 46.4% | ₹10 cr |
| 05 Aug '26 | 302.10 | 312.40 | 302.10 | 309.80 | +8.30 | +2.75% | 0.02 cr | 307.85 | 57.4% | ₹5 cr |
| 04 Aug '26 | 311.00 | 311.95 | 300.00 | 301.50 | −8.90 | −2.87% | 0.01 cr | 305.28 | 52.7% | ₹3 cr |
| 03 Aug '26 | 301.95 | 315.30 | 299.10 | 310.40 | +11.45 | +3.83% | 0.04 cr | 308.83 | 43.4% | ₹13 cr |
| 31 Jul '26 | 296.10 | 301.40 | 294.00 | 298.95 | +2.85 | +0.96% | 0.01 cr | 298.15 | 56.0% | ₹3 cr |
| 30 Jul '26 | 296.40 | 300.00 | 294.00 | 296.10 | −0.30 | −0.10% | 0.01 cr | 296.19 | 51.3% | ₹2 cr |
| 29 Jul '26 | 294.00 | 299.00 | 291.50 | 296.40 | +5.40 | +1.86% | 0.01 cr | 295.07 | 50.6% | ₹4 cr |
| 28 Jul '26 | 296.00 | 299.00 | 290.00 | 291.00 | −5.25 | −1.77% | 0.01 cr | 292.15 | 64.6% | ₹3 cr |
| 27 Jul '26 | 295.50 | 299.55 | 295.10 | 296.25 | +0.85 | +0.29% | 0.00 cr | 296.69 | 50.7% | ₹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.
