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 | 389.95 | 390.85 | 378.55 | 384.75 | +0.90 | +0.23% | 0.00 cr | 385.45 | 50.3% | ₹0 cr |
| 03 Sep '26 | 380.40 | 389.00 | 373.95 | 383.85 | +3.95 | +1.04% | 0.00 cr | 383.59 | 43.5% | ₹1 cr |
| 02 Sep '26 | 369.20 | 386.00 | 360.10 | 379.90 | +10.70 | +2.90% | 0.00 cr | 374.60 | 45.1% | ₹1 cr |
| 01 Sep '26 | 352.00 | 389.45 | 346.55 | 369.20 | +2.80 | +0.76% | 0.02 cr | 365.13 | 17.9% | ₹8 cr |
| 31 Aug '26 | 309.95 | 379.10 | 309.95 | 366.40 | +50.45 | +15.97% | 0.10 cr | 365.29 | 13.4% | ₹37 cr |
| 28 Aug '26 | 307.75 | 317.80 | 301.55 | 315.95 | +3.90 | +1.25% | 0.01 cr | 313.74 | 96.7% | ₹3 cr |
| 27 Aug '26 | 308.35 | 314.40 | 305.00 | 312.05 | +5.35 | +1.74% | 0.01 cr | 308.23 | 95.8% | ₹3 cr |
| 26 Aug '26 | 298.80 | 308.40 | 294.00 | 306.70 | +7.35 | +2.46% | 0.01 cr | 301.85 | 94.8% | ₹3 cr |
| 25 Aug '26 | 301.95 | 301.95 | 294.25 | 299.35 | −1.75 | −0.58% | 0.00 cr | 298.27 | 63.6% | ₹0 cr |
| 24 Aug '26 | 302.70 | 302.70 | 292.00 | 301.10 | +2.90 | +0.97% | 0.00 cr | 297.04 | 68.8% | ₹0 cr |
| 21 Aug '26 | 300.20 | 300.20 | 292.00 | 298.20 | −3.50 | −1.16% | 0.00 cr | 296.86 | 63.1% | ₹0 cr |
| 20 Aug '26 | 303.05 | 303.05 | 292.70 | 301.70 | +3.90 | +1.31% | 0.00 cr | 299.57 | 52.5% | ₹0 cr |
| 19 Aug '26 | 303.60 | 303.60 | 291.90 | 297.80 | −4.20 | −1.39% | 0.00 cr | 297.00 | 60.5% | ₹0 cr |
| 18 Aug '26 | 296.95 | 303.50 | 296.30 | 302.00 | +2.00 | +0.67% | 0.00 cr | 300.09 | 48.3% | ₹0 cr |
| 17 Aug '26 | 298.05 | 304.50 | 295.60 | 300.00 | −1.65 | −0.55% | 0.00 cr | 301.05 | 58.4% | ₹0 cr |
| 14 Aug '26 | 305.00 | 305.00 | 292.45 | 301.65 | +4.15 | +1.39% | 0.00 cr | 300.51 | 51.6% | ₹0 cr |
| 13 Aug '26 | 309.50 | 312.60 | 295.00 | 297.50 | −6.60 | −2.17% | 0.00 cr | 302.84 | 44.2% | ₹1 cr |
| 12 Aug '26 | 310.00 | 316.70 | 302.10 | 304.10 | −8.50 | −2.72% | 0.00 cr | 310.47 | 56.2% | ₹0 cr |
| 11 Aug '26 | 310.20 | 318.00 | 310.20 | 312.60 | −3.50 | −1.11% | 0.00 cr | 313.40 | 37.4% | ₹0 cr |
| 10 Aug '26 | 311.50 | 323.00 | 308.10 | 316.10 | +3.40 | +1.09% | 0.00 cr | 314.77 | 50.0% | ₹1 cr |
| 07 Aug '26 | 316.00 | 324.65 | 310.00 | 312.70 | −3.30 | −1.04% | 0.02 cr | 313.65 | 49.4% | ₹5 cr |
| 06 Aug '26 | 307.00 | 317.85 | 306.60 | 316.00 | +9.35 | +3.05% | 0.01 cr | 311.12 | 63.2% | ₹4 cr |
| 05 Aug '26 | 301.05 | 311.45 | 301.05 | 306.65 | +5.10 | +1.69% | 0.01 cr | 306.28 | 47.6% | ₹4 cr |
| 04 Aug '26 | 307.45 | 307.55 | 299.85 | 301.55 | −1.80 | −0.59% | 0.02 cr | 301.85 | 49.3% | ₹5 cr |
| 03 Aug '26 | 307.95 | 308.90 | 299.65 | 303.35 | +3.25 | +1.08% | 0.01 cr | 305.04 | 41.7% | ₹4 cr |
| 31 Jul '26 | 312.95 | 317.90 | 298.65 | 300.10 | −5.45 | −1.78% | 0.00 cr | 304.28 | 55.6% | ₹0 cr |
| 30 Jul '26 | 313.05 | 315.80 | 302.20 | 305.55 | −7.40 | −2.36% | 0.00 cr | 306.26 | 47.5% | ₹0 cr |
| 29 Jul '26 | 317.60 | 317.60 | 310.00 | 312.95 | −2.10 | −0.67% | 0.00 cr | 312.36 | 34.5% | ₹0 cr |
| 28 Jul '26 | 307.95 | 323.00 | 307.95 | 315.05 | +3.15 | +1.01% | 0.00 cr | 314.41 | 53.6% | ₹0 cr |
| 27 Jul '26 | 302.05 | 317.00 | 302.05 | 311.90 | +5.25 | +1.71% | 0.00 cr | 308.56 | 44.6% | ₹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.
