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 | 297.30 | 298.95 | 294.80 | 297.70 | −0.15 | −0.05% | 0.01 cr | 297.62 | 73.9% | ₹4 cr |
| 03 Sep '26 | 302.45 | 302.65 | 295.65 | 297.85 | −2.00 | −0.67% | 0.01 cr | 298.73 | 62.3% | ₹4 cr |
| 02 Sep '26 | 299.00 | 303.70 | 294.00 | 299.85 | +0.00 | +0.00% | 0.02 cr | 300.33 | 58.1% | ₹5 cr |
| 01 Sep '26 | 301.60 | 303.85 | 297.00 | 299.85 | −3.30 | −1.09% | 0.02 cr | 301.27 | 59.6% | ₹5 cr |
| 31 Aug '26 | 296.40 | 304.90 | 293.85 | 303.15 | +7.20 | +2.43% | 0.03 cr | 300.95 | 58.1% | ₹8 cr |
| 28 Aug '26 | 295.00 | 299.90 | 292.55 | 295.95 | +2.05 | +0.70% | 0.03 cr | 296.44 | 55.8% | ₹8 cr |
| 27 Aug '26 | 286.00 | 295.50 | 285.05 | 293.90 | +7.65 | +2.67% | 0.02 cr | 292.05 | 58.4% | ₹5 cr |
| 26 Aug '26 | 290.50 | 291.45 | 285.00 | 286.25 | −3.70 | −1.28% | 0.01 cr | 286.71 | 68.9% | ₹3 cr |
| 25 Aug '26 | 286.65 | 296.50 | 286.00 | 289.95 | +1.50 | +0.52% | 0.01 cr | 288.22 | 59.4% | ₹2 cr |
| 24 Aug '26 | 288.95 | 291.90 | 286.20 | 288.45 | −0.30 | −0.10% | 0.01 cr | 288.55 | 57.3% | ₹3 cr |
| 21 Aug '26 | 295.00 | 296.20 | 288.00 | 288.75 | −6.70 | −2.27% | 0.01 cr | 290.35 | 70.5% | ₹3 cr |
| 20 Aug '26 | 295.00 | 297.85 | 293.20 | 295.45 | +0.35 | +0.12% | 0.01 cr | 296.08 | 56.5% | ₹3 cr |
| 19 Aug '26 | 297.50 | 299.95 | 293.50 | 295.10 | −2.40 | −0.81% | 0.01 cr | 295.92 | 56.4% | ₹3 cr |
| 18 Aug '26 | 295.00 | 302.95 | 295.00 | 297.50 | +1.30 | +0.44% | 0.01 cr | 298.66 | 49.5% | ₹4 cr |
| 17 Aug '26 | 295.75 | 301.00 | 294.05 | 296.20 | −0.10 | −0.03% | 0.02 cr | 296.49 | 58.4% | ₹7 cr |
| 14 Aug '26 | 298.90 | 303.25 | 295.00 | 296.30 | −5.35 | −1.77% | 0.01 cr | 298.03 | 56.4% | ₹4 cr |
| 13 Aug '26 | 299.40 | 304.20 | 294.10 | 301.65 | +0.75 | +0.25% | 0.02 cr | 300.36 | 51.8% | ₹5 cr |
| 12 Aug '26 | 305.25 | 310.20 | 298.15 | 300.90 | −4.35 | −1.43% | 0.06 cr | 305.30 | 59.0% | ₹18 cr |
| 11 Aug '26 | 284.50 | 310.00 | 284.50 | 305.25 | +20.35 | +7.14% | 0.19 cr | 302.09 | 52.1% | ₹58 cr |
| 10 Aug '26 | 280.95 | 289.20 | 280.50 | 284.90 | +3.55 | +1.26% | 0.03 cr | 285.55 | 60.4% | ₹9 cr |
| 07 Aug '26 | 285.00 | 288.90 | 280.00 | 281.35 | −3.30 | −1.16% | 0.03 cr | 283.27 | 57.4% | ₹7 cr |
| 06 Aug '26 | 282.10 | 294.50 | 282.10 | 284.65 | +5.65 | +2.03% | 0.12 cr | 289.26 | 43.0% | ₹35 cr |
| 05 Aug '26 | 284.75 | 291.95 | 275.55 | 279.00 | −1.25 | −0.45% | 0.12 cr | 283.80 | 43.2% | ₹33 cr |
| 04 Aug '26 | 277.00 | 283.00 | 270.00 | 280.25 | +8.15 | +3.00% | 0.48 cr | 275.48 | 25.2% | ₹132 cr |
| 03 Aug '26 | 265.65 | 273.30 | 260.75 | 272.10 | +6.45 | +2.43% | 0.08 cr | 267.91 | 62.5% | ₹23 cr |
| 31 Jul '26 | 260.90 | 268.00 | 258.30 | 265.65 | +6.55 | +2.53% | 0.05 cr | 264.73 | 51.1% | ₹13 cr |
| 30 Jul '26 | 264.44 | 265.12 | 258.10 | 259.10 | −3.42 | −1.30% | 0.01 cr | 261.76 | 49.5% | ₹4 cr |
| 29 Jul '26 | 262.95 | 263.85 | 257.60 | 262.52 | +2.38 | +0.91% | 0.03 cr | 261.46 | 55.1% | ₹7 cr |
| 28 Jul '26 | 261.45 | 263.98 | 257.51 | 260.14 | −2.61 | −0.99% | 0.03 cr | 260.66 | 49.6% | ₹7 cr |
| 27 Jul '26 | 260.99 | 267.87 | 250.65 | 262.75 | +19.64 | +8.08% | 0.22 cr | 259.65 | 29.3% | ₹56 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.
