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 | 312.00 | 312.75 | 302.00 | 304.25 | −7.85 | −2.52% | 0.00 cr | 308.20 | 50.7% | ₹1 cr |
| 03 Sep '26 | 304.25 | 315.00 | 300.00 | 312.10 | +7.05 | +2.31% | 0.01 cr | 308.42 | 53.3% | ₹3 cr |
| 02 Sep '26 | 304.40 | 309.00 | 303.10 | 305.05 | −2.45 | −0.80% | 0.00 cr | 306.08 | 57.2% | ₹1 cr |
| 01 Sep '26 | 307.70 | 310.00 | 299.25 | 307.50 | +0.05 | +0.02% | 0.00 cr | 304.30 | 53.1% | ₹1 cr |
| 31 Aug '26 | 301.40 | 314.90 | 297.65 | 307.45 | +5.55 | +1.84% | 0.00 cr | 304.62 | 46.8% | ₹1 cr |
| 28 Aug '26 | 304.55 | 308.90 | 300.00 | 301.90 | −2.05 | −0.67% | 0.00 cr | 302.53 | 56.7% | ₹1 cr |
| 27 Aug '26 | 309.90 | 310.00 | 301.10 | 303.95 | −5.20 | −1.68% | 0.00 cr | 304.15 | 58.1% | ₹1 cr |
| 26 Aug '26 | 316.40 | 316.40 | 308.00 | 309.15 | −5.10 | −1.62% | 0.00 cr | 310.03 | 61.4% | ₹1 cr |
| 25 Aug '26 | 319.05 | 319.05 | 311.00 | 314.25 | −2.90 | −0.91% | 0.00 cr | 314.27 | 59.3% | ₹1 cr |
| 24 Aug '26 | 317.45 | 321.00 | 313.15 | 317.15 | +2.55 | +0.81% | 0.01 cr | 317.00 | 50.0% | ₹2 cr |
| 21 Aug '26 | 323.15 | 326.00 | 311.30 | 314.60 | −5.90 | −1.84% | 0.01 cr | 319.74 | 56.8% | ₹3 cr |
| 20 Aug '26 | 318.00 | 325.00 | 314.80 | 320.50 | +6.20 | +1.97% | 0.03 cr | 319.79 | 82.8% | ₹10 cr |
| 19 Aug '26 | 322.00 | 322.00 | 314.00 | 314.30 | −4.60 | −1.44% | 0.01 cr | 316.22 | 47.1% | ₹3 cr |
| 18 Aug '26 | 302.10 | 322.00 | 300.00 | 318.90 | +18.50 | +6.16% | 0.15 cr | 310.04 | 44.3% | ₹47 cr |
| 17 Aug '26 | 300.00 | 303.00 | 299.30 | 300.40 | −2.15 | −0.71% | 0.00 cr | 300.68 | 73.1% | ₹1 cr |
| 14 Aug '26 | 300.00 | 304.80 | 295.00 | 302.55 | +2.45 | +0.82% | 0.00 cr | 298.96 | 54.9% | ₹1 cr |
| 13 Aug '26 | 305.00 | 308.15 | 294.00 | 300.10 | −5.00 | −1.64% | 0.02 cr | 299.76 | 76.7% | ₹5 cr |
| 12 Aug '26 | 302.20 | 314.60 | 295.15 | 305.10 | +2.50 | +0.83% | 0.02 cr | 304.11 | 59.5% | ₹6 cr |
| 11 Aug '26 | 300.00 | 306.50 | 291.25 | 302.60 | −1.05 | −0.35% | 0.01 cr | 301.10 | 34.6% | ₹4 cr |
| 10 Aug '26 | 296.15 | 307.45 | 280.40 | 303.65 | +0.10 | +0.03% | 0.03 cr | 294.75 | 32.9% | ₹10 cr |
| 07 Aug '26 | 276.00 | 310.00 | 265.60 | 303.55 | +27.05 | +9.78% | 0.16 cr | 300.44 | 19.9% | ₹48 cr |
| 06 Aug '26 | 282.10 | 298.00 | 275.25 | 276.50 | −3.30 | −1.18% | 0.05 cr | 282.85 | 73.9% | ₹13 cr |
| 05 Aug '26 | 283.35 | 284.95 | 277.00 | 279.80 | −3.10 | −1.10% | 0.00 cr | 280.17 | 62.6% | ₹1 cr |
| 04 Aug '26 | 282.00 | 286.00 | 280.30 | 282.90 | +1.85 | +0.66% | 0.00 cr | 282.51 | 52.8% | ₹0 cr |
| 03 Aug '26 | 288.00 | 289.90 | 275.00 | 281.05 | −2.05 | −0.72% | 0.01 cr | 283.68 | 49.6% | ₹2 cr |
| 31 Jul '26 | 283.60 | 289.90 | 275.60 | 283.10 | +4.20 | +1.51% | 0.01 cr | 282.85 | 50.0% | ₹2 cr |
| 30 Jul '26 | 282.05 | 285.95 | 276.85 | 278.90 | −4.00 | −1.41% | 0.00 cr | 279.84 | 60.0% | ₹1 cr |
| 29 Jul '26 | 277.60 | 285.00 | 275.45 | 282.90 | +6.05 | +2.19% | 0.01 cr | 281.94 | 71.1% | ₹4 cr |
| 28 Jul '26 | 282.50 | 288.95 | 273.40 | 276.85 | −5.05 | −1.79% | 0.01 cr | 277.24 | 60.4% | ₹2 cr |
| 27 Jul '26 | 292.35 | 298.95 | 278.35 | 281.90 | −10.30 | −3.52% | 0.01 cr | 283.72 | 65.0% | ₹3 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.
