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 | 324.05 | 326.95 | 317.35 | 320.05 | −3.60 | −1.11% | 0.01 cr | 321.85 | 43.3% | ₹5 cr |
| 03 Sep '26 | 325.00 | 325.60 | 319.65 | 323.65 | +0.80 | +0.25% | 0.01 cr | 323.44 | 64.7% | ₹5 cr |
| 02 Sep '26 | 329.05 | 330.40 | 322.50 | 322.85 | −4.85 | −1.48% | 0.02 cr | 325.41 | 53.0% | ₹5 cr |
| 01 Sep '26 | 330.95 | 331.00 | 322.55 | 327.70 | −0.20 | −0.06% | 0.02 cr | 326.50 | 44.4% | ₹8 cr |
| 31 Aug '26 | 320.40 | 331.30 | 320.40 | 327.90 | +1.65 | +0.51% | 0.06 cr | 327.60 | 44.8% | ₹20 cr |
| 28 Aug '26 | 314.00 | 328.90 | 313.00 | 326.25 | +12.20 | +3.88% | 0.06 cr | 324.00 | 52.0% | ₹21 cr |
| 27 Aug '26 | 321.40 | 321.80 | 302.40 | 314.05 | −5.65 | −1.77% | 0.04 cr | 316.92 | 40.5% | ₹12 cr |
| 26 Aug '26 | 315.35 | 321.50 | 310.60 | 319.70 | +7.60 | +2.44% | 0.03 cr | 318.08 | 45.2% | ₹8 cr |
| 25 Aug '26 | 315.00 | 318.00 | 310.75 | 312.10 | −2.90 | −0.92% | 0.02 cr | 314.01 | 43.2% | ₹8 cr |
| 24 Aug '26 | 324.00 | 327.80 | 314.50 | 315.00 | −5.90 | −1.84% | 0.05 cr | 319.09 | 54.6% | ₹17 cr |
| 21 Aug '26 | 320.00 | 323.95 | 315.50 | 320.90 | −0.20 | −0.06% | 0.04 cr | 320.48 | 61.0% | ₹12 cr |
| 20 Aug '26 | 314.00 | 328.10 | 312.80 | 321.10 | +7.00 | +2.23% | 0.15 cr | 322.13 | 29.8% | ₹48 cr |
| 19 Aug '26 | 309.00 | 317.75 | 308.55 | 314.10 | +3.50 | +1.13% | 0.02 cr | 313.90 | 47.8% | ₹6 cr |
| 18 Aug '26 | 310.95 | 313.30 | 310.00 | 310.60 | −0.20 | −0.06% | 0.01 cr | 311.04 | 54.8% | ₹4 cr |
| 17 Aug '26 | 316.40 | 316.40 | 308.15 | 310.80 | −3.45 | −1.10% | 0.03 cr | 311.95 | 46.8% | ₹8 cr |
| 14 Aug '26 | 314.00 | 317.70 | 309.55 | 314.25 | −1.05 | −0.33% | 0.08 cr | 313.22 | 59.3% | ₹26 cr |
| 13 Aug '26 | 316.65 | 319.00 | 313.00 | 315.30 | −1.35 | −0.43% | 0.03 cr | 315.82 | 46.2% | ₹8 cr |
| 12 Aug '26 | 319.70 | 322.00 | 308.65 | 316.65 | −1.00 | −0.31% | 0.07 cr | 317.07 | 32.1% | ₹24 cr |
| 11 Aug '26 | 315.90 | 319.00 | 311.60 | 317.65 | +3.15 | +1.00% | 0.03 cr | 316.07 | 53.2% | ₹9 cr |
| 10 Aug '26 | 312.65 | 318.50 | 307.30 | 314.50 | +3.95 | +1.27% | 0.04 cr | 312.89 | 52.1% | ₹13 cr |
| 07 Aug '26 | 306.45 | 314.50 | 301.80 | 310.55 | −7.10 | −2.24% | 0.08 cr | 308.65 | 44.6% | ₹26 cr |
| 06 Aug '26 | 318.95 | 324.90 | 312.20 | 317.65 | −1.50 | −0.47% | 0.06 cr | 318.30 | 47.1% | ₹20 cr |
| 05 Aug '26 | 303.80 | 320.00 | 303.75 | 319.15 | +17.70 | +5.87% | 0.11 cr | 314.98 | 48.8% | ₹36 cr |
| 04 Aug '26 | 300.40 | 304.85 | 290.00 | 301.45 | +1.65 | +0.55% | 0.04 cr | 300.47 | 44.9% | ₹12 cr |
| 03 Aug '26 | 306.10 | 307.65 | 298.10 | 299.80 | −0.86 | −0.29% | 0.08 cr | 302.84 | 60.2% | ₹25 cr |
| 31 Jul '26 | 296.80 | 304.75 | 293.35 | 300.66 | +5.94 | +2.02% | 0.06 cr | 300.42 | 46.7% | ₹19 cr |
| 30 Jul '26 | 297.70 | 300.76 | 293.81 | 294.72 | −4.09 | −1.37% | 0.06 cr | 296.34 | 45.6% | ₹17 cr |
| 29 Jul '26 | 284.10 | 302.32 | 280.41 | 298.81 | +16.18 | +5.72% | 0.12 cr | 293.55 | 44.7% | ₹36 cr |
| 28 Jul '26 | 286.10 | 287.29 | 280.24 | 282.63 | −5.69 | −1.97% | 0.04 cr | 283.72 | 41.5% | ₹11 cr |
| 27 Jul '26 | 286.00 | 293.00 | 282.41 | 288.32 | +6.00 | +2.13% | 0.18 cr | 289.85 | 19.3% | ₹52 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.
