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 | 303.65 | 309.40 | 303.65 | 307.60 | +7.25 | +2.41% | 0.00 cr | 306.64 | 64.0% | ₹0 cr |
| 03 Sep '26 | 308.25 | 309.85 | 290.00 | 300.35 | −4.55 | −1.49% | 0.00 cr | 304.46 | 56.6% | ₹1 cr |
| 02 Sep '26 | 308.50 | 310.50 | 303.00 | 304.90 | −4.25 | −1.37% | 0.00 cr | 305.92 | 73.2% | ₹1 cr |
| 01 Sep '26 | 308.50 | 315.00 | 306.00 | 309.15 | +0.65 | +0.21% | 0.00 cr | 309.88 | 68.2% | ₹1 cr |
| 31 Aug '26 | 315.30 | 317.25 | 307.00 | 308.50 | −9.25 | −2.91% | 0.00 cr | 308.92 | 64.2% | ₹0 cr |
| 28 Aug '26 | 311.85 | 322.00 | 309.85 | 317.75 | +7.60 | +2.45% | 0.00 cr | 313.92 | 62.9% | ₹0 cr |
| 27 Aug '26 | 315.70 | 316.00 | 309.10 | 310.15 | −7.95 | −2.50% | 0.00 cr | 311.18 | 65.9% | ₹1 cr |
| 26 Aug '26 | 313.85 | 319.00 | 306.50 | 318.10 | +11.15 | +3.63% | 0.00 cr | 314.48 | 65.8% | ₹1 cr |
| 25 Aug '26 | 305.60 | 312.50 | 303.35 | 306.95 | +1.20 | +0.39% | 0.00 cr | 307.59 | 51.6% | ₹1 cr |
| 24 Aug '26 | 307.80 | 309.95 | 301.55 | 305.75 | −2.20 | −0.71% | 0.00 cr | 304.52 | 62.6% | ₹1 cr |
| 21 Aug '26 | 306.75 | 313.95 | 304.70 | 307.95 | −0.25 | −0.08% | 0.00 cr | 307.34 | 56.7% | ₹1 cr |
| 20 Aug '26 | 313.05 | 313.05 | 306.80 | 308.20 | −0.95 | −0.31% | 0.00 cr | 308.73 | 59.0% | ₹1 cr |
| 19 Aug '26 | 317.25 | 317.25 | 306.50 | 309.15 | −6.05 | −1.92% | 0.00 cr | 309.28 | 57.9% | ₹1 cr |
| 18 Aug '26 | 320.95 | 323.55 | 312.50 | 315.20 | −5.90 | −1.84% | 0.00 cr | 316.31 | 63.6% | ₹1 cr |
| 17 Aug '26 | 322.35 | 324.00 | 315.05 | 321.10 | +1.15 | +0.36% | 0.00 cr | 319.19 | 60.2% | ₹1 cr |
| 14 Aug '26 | 320.00 | 326.80 | 302.05 | 319.95 | +0.95 | +0.30% | 0.00 cr | 315.09 | 48.9% | ₹1 cr |
| 13 Aug '26 | 331.80 | 334.95 | 317.75 | 319.00 | −10.05 | −3.05% | 0.00 cr | 323.91 | 73.1% | ₹1 cr |
| 12 Aug '26 | 340.00 | 340.10 | 324.00 | 329.05 | +0.95 | +0.29% | 0.00 cr | 330.98 | 63.0% | ₹2 cr |
| 11 Aug '26 | 345.10 | 348.95 | 320.00 | 328.10 | −15.25 | −4.44% | 0.01 cr | 331.12 | 53.6% | ₹2 cr |
| 10 Aug '26 | 343.55 | 347.45 | 338.25 | 343.35 | +3.75 | +1.10% | 0.00 cr | 342.76 | 58.2% | ₹1 cr |
| 07 Aug '26 | 346.35 | 346.90 | 336.05 | 339.60 | −5.00 | −1.45% | 0.00 cr | 341.14 | 67.5% | ₹2 cr |
| 06 Aug '26 | 329.50 | 353.95 | 327.05 | 344.60 | +15.10 | +4.58% | 0.01 cr | 341.39 | 58.9% | ₹4 cr |
| 05 Aug '26 | 324.55 | 341.70 | 318.05 | 329.50 | +10.50 | +3.29% | 0.01 cr | 330.04 | 54.7% | ₹3 cr |
| 04 Aug '26 | 317.70 | 326.90 | 315.20 | 319.00 | +0.15 | +0.05% | 0.00 cr | 322.38 | 71.5% | ₹1 cr |
| 03 Aug '26 | 324.65 | 334.00 | 317.25 | 318.85 | −5.80 | −1.79% | 0.00 cr | 322.22 | 72.5% | ₹1 cr |
| 31 Jul '26 | 325.40 | 328.80 | 320.00 | 324.65 | +0.40 | +0.12% | 0.00 cr | 324.62 | 64.5% | ₹1 cr |
| 30 Jul '26 | 329.50 | 329.90 | 321.10 | 324.25 | −3.35 | −1.02% | 0.00 cr | 324.33 | 44.3% | ₹1 cr |
| 29 Jul '26 | 327.10 | 342.00 | 325.25 | 327.60 | +5.35 | +1.66% | 0.01 cr | 333.42 | 44.3% | ₹2 cr |
| 28 Jul '26 | 327.10 | 328.25 | 320.00 | 322.25 | −5.80 | −1.77% | 0.00 cr | 322.62 | 62.2% | ₹1 cr |
| 27 Jul '26 | 333.25 | 333.25 | 325.00 | 328.05 | +0.60 | +0.18% | 0.00 cr | 328.22 | 41.4% | ₹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.
