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 | 319.00 | 322.75 | 313.25 | 315.00 | −4.00 | −1.25% | 0.01 cr | 317.42 | 69.2% | ₹2 cr |
| 03 Sep '26 | 322.90 | 322.90 | 316.80 | 319.00 | −0.75 | −0.23% | 0.01 cr | 318.59 | 65.4% | ₹2 cr |
| 02 Sep '26 | 316.10 | 321.60 | 316.10 | 319.75 | +0.00 | +0.00% | 0.00 cr | 319.14 | 50.1% | ₹1 cr |
| 01 Sep '26 | 315.15 | 321.70 | 315.15 | 319.75 | +3.10 | +0.98% | 0.00 cr | 319.47 | 52.6% | ₹1 cr |
| 31 Aug '26 | 320.00 | 320.95 | 312.20 | 316.65 | −1.35 | −0.42% | 0.00 cr | 315.24 | 59.0% | ₹1 cr |
| 28 Aug '26 | 319.30 | 320.90 | 317.00 | 318.00 | +1.05 | +0.33% | 0.00 cr | 318.87 | 53.9% | ₹1 cr |
| 27 Aug '26 | 320.50 | 326.00 | 315.35 | 316.95 | −3.55 | −1.11% | 0.00 cr | 319.64 | 50.0% | ₹1 cr |
| 26 Aug '26 | 320.55 | 323.10 | 317.10 | 320.50 | +2.35 | +0.74% | 0.01 cr | 319.52 | 60.5% | ₹2 cr |
| 25 Aug '26 | 319.20 | 322.25 | 315.60 | 318.15 | −3.75 | −1.16% | 0.01 cr | 319.02 | 59.3% | ₹2 cr |
| 24 Aug '26 | 321.60 | 325.75 | 319.60 | 321.90 | −0.40 | −0.12% | 0.00 cr | 321.33 | 64.0% | ₹1 cr |
| 21 Aug '26 | 324.00 | 331.00 | 320.15 | 322.30 | −0.45 | −0.14% | 0.01 cr | 325.28 | 47.1% | ₹2 cr |
| 20 Aug '26 | 323.05 | 325.00 | 319.15 | 322.75 | −0.10 | −0.03% | 0.01 cr | 321.64 | 54.5% | ₹2 cr |
| 19 Aug '26 | 323.65 | 324.50 | 320.00 | 322.85 | +1.85 | +0.58% | 0.00 cr | 321.78 | 56.4% | ₹1 cr |
| 18 Aug '26 | 326.75 | 326.75 | 317.65 | 321.00 | −2.75 | −0.85% | 0.01 cr | 320.49 | 58.8% | ₹3 cr |
| 17 Aug '26 | 320.45 | 327.60 | 318.00 | 323.75 | +5.50 | +1.73% | 0.01 cr | 323.51 | 51.2% | ₹4 cr |
| 14 Aug '26 | 325.95 | 325.95 | 316.60 | 318.25 | −5.30 | −1.64% | 0.01 cr | 319.67 | 59.4% | ₹2 cr |
| 13 Aug '26 | 325.70 | 326.85 | 318.60 | 323.55 | +0.55 | +0.17% | 0.02 cr | 321.90 | 56.2% | ₹5 cr |
| 12 Aug '26 | 326.90 | 333.00 | 319.90 | 323.00 | +3.10 | +0.97% | 0.02 cr | 325.95 | 30.8% | ₹7 cr |
| 11 Aug '26 | 324.95 | 327.20 | 317.85 | 319.90 | −2.65 | −0.82% | 0.01 cr | 321.97 | 60.3% | ₹3 cr |
| 10 Aug '26 | 340.00 | 340.00 | 320.70 | 322.55 | −9.65 | −2.90% | 0.01 cr | 326.99 | 55.7% | ₹5 cr |
| 07 Aug '26 | 333.25 | 340.75 | 331.00 | 332.20 | +1.10 | +0.33% | 0.03 cr | 333.93 | 52.4% | ₹10 cr |
| 06 Aug '26 | 324.20 | 341.00 | 322.60 | 331.10 | +10.75 | +3.36% | 0.05 cr | 333.65 | 53.8% | ₹17 cr |
| 05 Aug '26 | 318.00 | 327.50 | 316.15 | 320.35 | +5.65 | +1.80% | 0.04 cr | 322.58 | 58.9% | ₹12 cr |
| 04 Aug '26 | 318.50 | 327.70 | 312.00 | 314.70 | −3.80 | −1.19% | 0.02 cr | 318.35 | 48.5% | ₹5 cr |
| 03 Aug '26 | 315.00 | 320.00 | 315.00 | 318.50 | +3.85 | +1.22% | 0.01 cr | 317.51 | 51.4% | ₹2 cr |
| 31 Jul '26 | 319.65 | 319.65 | 310.35 | 314.65 | −0.40 | −0.13% | 0.01 cr | 314.15 | 48.3% | ₹2 cr |
| 30 Jul '26 | 312.50 | 319.45 | 312.50 | 315.05 | −3.30 | −1.04% | 0.01 cr | 315.30 | 64.0% | ₹3 cr |
| 29 Jul '26 | 310.10 | 320.95 | 309.20 | 318.35 | +9.20 | +2.98% | 0.01 cr | 315.35 | 48.1% | ₹3 cr |
| 28 Jul '26 | 316.50 | 319.95 | 307.50 | 309.15 | −7.30 | −2.31% | 0.02 cr | 310.46 | 62.8% | ₹6 cr |
| 27 Jul '26 | 325.60 | 326.00 | 315.10 | 316.45 | −7.55 | −2.33% | 0.01 cr | 319.75 | 55.7% | ₹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.
