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 | 321.00 | 339.30 | 318.30 | 332.80 | +12.95 | +4.05% | 0.09 cr | 334.21 | 40.0% | ₹30 cr |
| 03 Sep '26 | 322.00 | 324.40 | 317.50 | 319.85 | −0.85 | −0.27% | 0.01 cr | 320.25 | 52.9% | ₹3 cr |
| 02 Sep '26 | 328.00 | 332.40 | 320.00 | 320.70 | −7.25 | −2.21% | 0.02 cr | 323.10 | 54.2% | ₹7 cr |
| 01 Sep '26 | 317.45 | 335.00 | 315.50 | 327.95 | +10.50 | +3.31% | 0.05 cr | 327.90 | 40.3% | ₹18 cr |
| 31 Aug '26 | 319.00 | 319.60 | 314.05 | 317.45 | −1.80 | −0.56% | 0.01 cr | 316.86 | 59.7% | ₹4 cr |
| 28 Aug '26 | 316.95 | 321.00 | 316.95 | 319.25 | +2.30 | +0.73% | 0.01 cr | 319.08 | 52.9% | ₹4 cr |
| 27 Aug '26 | 322.95 | 325.90 | 315.50 | 316.95 | −6.55 | −2.02% | 0.02 cr | 319.71 | 52.1% | ₹7 cr |
| 26 Aug '26 | 324.90 | 327.65 | 321.85 | 323.50 | −0.20 | −0.06% | 0.02 cr | 325.10 | 48.3% | ₹5 cr |
| 25 Aug '26 | 327.80 | 329.95 | 320.20 | 323.70 | −5.20 | −1.58% | 0.02 cr | 324.06 | 50.2% | ₹6 cr |
| 24 Aug '26 | 332.70 | 333.70 | 326.00 | 328.90 | +2.80 | +0.86% | 0.04 cr | 329.50 | 50.4% | ₹15 cr |
| 21 Aug '26 | 324.90 | 333.00 | 323.00 | 326.10 | +4.80 | +1.49% | 0.10 cr | 328.78 | 44.0% | ₹32 cr |
| 20 Aug '26 | 314.15 | 326.55 | 312.60 | 321.30 | +7.35 | +2.34% | 0.07 cr | 320.94 | 43.9% | ₹22 cr |
| 19 Aug '26 | 311.90 | 318.00 | 309.05 | 313.95 | +1.80 | +0.58% | 0.02 cr | 313.94 | 53.5% | ₹6 cr |
| 18 Aug '26 | 314.40 | 315.40 | 309.40 | 312.15 | −2.25 | −0.72% | 0.02 cr | 311.97 | 54.3% | ₹7 cr |
| 17 Aug '26 | 315.75 | 322.00 | 313.45 | 314.40 | −0.35 | −0.11% | 0.02 cr | 316.14 | 62.2% | ₹7 cr |
| 14 Aug '26 | 318.30 | 319.00 | 311.85 | 314.75 | −3.10 | −0.98% | 0.02 cr | 314.96 | 53.5% | ₹5 cr |
| 13 Aug '26 | 319.70 | 325.80 | 313.60 | 317.85 | +1.55 | +0.49% | 0.09 cr | 320.57 | 34.5% | ₹28 cr |
| 12 Aug '26 | 314.90 | 323.45 | 300.10 | 316.30 | +3.00 | +0.96% | 0.07 cr | 308.06 | 49.9% | ₹22 cr |
| 11 Aug '26 | 318.50 | 318.95 | 312.10 | 313.30 | −2.65 | −0.84% | 0.02 cr | 314.86 | 48.0% | ₹5 cr |
| 10 Aug '26 | 320.90 | 325.90 | 313.65 | 315.95 | −0.35 | −0.11% | 0.05 cr | 320.81 | 30.8% | ₹15 cr |
| 07 Aug '26 | 312.85 | 321.95 | 312.00 | 316.30 | +4.60 | +1.48% | 0.03 cr | 316.87 | 54.1% | ₹9 cr |
| 06 Aug '26 | 320.20 | 324.00 | 310.00 | 311.70 | −10.45 | −3.24% | 0.05 cr | 315.31 | 54.3% | ₹14 cr |
| 05 Aug '26 | 303.90 | 324.90 | 302.00 | 322.15 | +20.40 | +6.76% | 0.13 cr | 319.22 | 39.9% | ₹42 cr |
| 04 Aug '26 | 305.00 | 309.00 | 299.55 | 301.75 | −0.45 | −0.15% | 0.07 cr | 304.64 | 50.9% | ₹22 cr |
| 03 Aug '26 | 304.80 | 305.00 | 299.00 | 302.20 | +3.70 | +1.24% | 0.03 cr | 301.49 | 58.3% | ₹8 cr |
| 31 Jul '26 | 306.00 | 307.70 | 296.80 | 298.50 | −3.65 | −1.21% | 0.03 cr | 301.23 | 60.9% | ₹9 cr |
| 30 Jul '26 | 302.95 | 308.00 | 295.80 | 302.15 | +3.55 | +1.19% | 0.06 cr | 302.29 | 43.7% | ₹18 cr |
| 29 Jul '26 | 277.95 | 305.00 | 277.00 | 298.60 | +21.40 | +7.72% | 0.23 cr | 296.31 | 32.2% | ₹67 cr |
| 28 Jul '26 | 278.30 | 279.65 | 275.60 | 277.20 | −1.30 | −0.47% | 0.01 cr | 277.71 | 66.3% | ₹3 cr |
| 27 Jul '26 | 281.00 | 281.35 | 274.40 | 278.50 | +2.75 | +1.00% | 0.01 cr | 277.52 | 59.7% | ₹4 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.
