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 | 319.40 | 320.65 | 315.70 | 315.70 | −4.35 | −1.36% | 0.18 cr | 318.21 | 49.5% | ₹58 cr |
| 03 Sep '26 | 318.40 | 321.95 | 317.20 | 320.05 | +0.45 | +0.14% | 0.47 cr | 319.62 | 56.9% | ₹150 cr |
| 02 Sep '26 | 312.10 | 319.60 | 312.10 | 319.60 | +1.95 | +0.61% | 0.83 cr | 316.03 | 57.9% | ₹262 cr |
| 01 Sep '26 | 317.35 | 319.70 | 313.00 | 317.65 | −6.40 | −1.98% | 0.60 cr | 318.10 | 53.8% | ₹192 cr |
| 31 Aug '26 | 315.00 | 324.05 | 310.80 | 324.05 | +4.80 | +1.50% | 0.81 cr | 315.47 | 60.9% | ₹256 cr |
| 28 Aug '26 | 318.00 | 319.90 | 316.00 | 319.25 | +1.25 | +0.39% | 0.47 cr | 317.86 | 54.9% | ₹150 cr |
| 27 Aug '26 | 319.15 | 320.85 | 315.00 | 318.00 | +0.00 | +0.00% | 0.45 cr | 318.82 | 58.0% | ₹143 cr |
| 26 Aug '26 | 320.25 | 326.35 | 318.00 | 318.00 | −0.10 | −0.03% | 0.33 cr | 321.15 | 41.6% | ₹107 cr |
| 25 Aug '26 | 312.05 | 319.75 | 311.10 | 318.10 | +6.20 | +1.99% | 0.66 cr | 314.85 | 58.4% | ₹208 cr |
| 24 Aug '26 | 311.15 | 316.10 | 310.00 | 311.90 | +0.90 | +0.29% | 0.43 cr | 311.98 | 59.0% | ₹135 cr |
| 21 Aug '26 | 308.70 | 314.20 | 307.20 | 311.00 | +2.30 | +0.75% | 0.50 cr | 311.19 | 56.1% | ₹156 cr |
| 20 Aug '26 | 307.50 | 311.00 | 304.80 | 308.70 | +1.70 | +0.55% | 0.51 cr | 308.79 | 51.0% | ₹158 cr |
| 19 Aug '26 | 310.30 | 311.85 | 304.70 | 307.00 | −3.30 | −1.06% | 0.48 cr | 307.10 | 50.0% | ₹146 cr |
| 18 Aug '26 | 315.30 | 317.15 | 310.30 | 310.30 | −6.35 | −2.01% | 0.53 cr | 314.47 | 55.9% | ₹166 cr |
| 17 Aug '26 | 319.00 | 319.75 | 314.15 | 316.65 | −2.80 | −0.88% | 0.47 cr | 317.07 | 52.9% | ₹150 cr |
| 14 Aug '26 | 314.85 | 319.45 | 314.05 | 319.45 | +4.45 | +1.41% | 0.80 cr | 317.54 | 62.9% | ₹255 cr |
| 13 Aug '26 | 316.65 | 316.65 | 310.65 | 315.00 | −2.00 | −0.63% | 0.48 cr | 313.36 | 56.5% | ₹149 cr |
| 12 Aug '26 | 317.00 | 318.50 | 311.50 | 317.00 | −0.80 | −0.25% | 0.67 cr | 313.93 | 60.5% | ₹211 cr |
| 11 Aug '26 | 316.95 | 318.95 | 314.90 | 317.80 | −0.70 | −0.22% | 0.27 cr | 316.66 | 50.2% | ₹87 cr |
| 10 Aug '26 | 320.20 | 320.95 | 316.25 | 318.50 | −2.50 | −0.78% | 0.31 cr | 318.49 | 61.6% | ₹97 cr |
| 07 Aug '26 | 320.90 | 323.55 | 317.10 | 321.00 | −2.70 | −0.83% | 0.54 cr | 320.58 | 56.4% | ₹174 cr |
| 06 Aug '26 | 326.50 | 327.00 | 322.70 | 323.70 | −2.55 | −0.78% | 0.37 cr | 324.80 | 57.9% | ₹120 cr |
| 05 Aug '26 | 327.50 | 328.15 | 324.45 | 326.25 | +2.25 | +0.69% | 0.30 cr | 326.31 | 48.6% | ₹97 cr |
| 04 Aug '26 | 328.55 | 328.55 | 320.65 | 324.00 | −5.95 | −1.80% | 0.53 cr | 323.33 | 51.5% | ₹172 cr |
| 03 Aug '26 | 324.75 | 329.95 | 322.00 | 329.95 | +10.20 | +3.19% | 0.58 cr | 324.63 | 50.8% | ₹190 cr |
| 31 Jul '26 | 316.05 | 320.40 | 314.40 | 319.75 | +3.95 | +1.25% | 0.51 cr | 318.25 | 58.5% | ₹163 cr |
| 30 Jul '26 | 315.40 | 318.35 | 312.85 | 315.80 | −1.60 | −0.50% | 0.66 cr | 315.50 | 57.6% | ₹208 cr |
| 29 Jul '26 | 320.00 | 320.05 | 315.80 | 317.40 | −2.65 | −0.83% | 0.51 cr | 317.97 | 58.1% | ₹163 cr |
| 28 Jul '26 | 317.50 | 321.30 | 315.75 | 320.05 | +3.80 | +1.20% | 0.55 cr | 319.73 | 55.3% | ₹174 cr |
| 27 Jul '26 | 315.20 | 318.55 | 313.20 | 316.25 | +6.10 | +1.97% | 0.60 cr | 315.84 | 51.8% | ₹188 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.
