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 | 327.00 | 330.90 | 322.30 | 325.20 | −1.20 | −0.37% | 0.09 cr | 325.52 | 43.5% | ₹28 cr |
| 03 Sep '26 | 325.00 | 328.60 | 324.00 | 326.40 | +1.70 | +0.52% | 0.06 cr | 326.30 | 46.6% | ₹19 cr |
| 02 Sep '26 | 316.20 | 327.45 | 315.90 | 324.70 | +5.45 | +1.71% | 0.10 cr | 323.32 | 44.4% | ₹33 cr |
| 01 Sep '26 | 321.40 | 323.15 | 317.40 | 319.25 | −2.50 | −0.78% | 0.09 cr | 319.44 | 53.0% | ₹28 cr |
| 31 Aug '26 | 324.10 | 327.00 | 318.40 | 321.75 | −2.35 | −0.73% | 0.23 cr | 321.74 | 55.8% | ₹75 cr |
| 28 Aug '26 | 327.30 | 331.00 | 322.75 | 324.10 | −3.20 | −0.98% | 0.07 cr | 324.23 | 52.1% | ₹24 cr |
| 27 Aug '26 | 331.80 | 337.90 | 325.50 | 327.30 | −5.65 | −1.70% | 0.13 cr | 330.20 | 43.8% | ₹42 cr |
| 26 Aug '26 | 336.00 | 337.80 | 331.25 | 332.95 | −0.75 | −0.22% | 0.12 cr | 334.10 | 49.1% | ₹39 cr |
| 25 Aug '26 | 323.85 | 334.75 | 322.05 | 333.70 | +8.45 | +2.60% | 0.18 cr | 329.48 | 45.7% | ₹59 cr |
| 24 Aug '26 | 324.00 | 327.50 | 321.50 | 325.25 | +1.25 | +0.39% | 0.12 cr | 324.89 | 44.0% | ₹38 cr |
| 21 Aug '26 | 326.10 | 328.95 | 322.60 | 324.00 | −1.60 | −0.49% | 0.17 cr | 325.19 | 43.5% | ₹54 cr |
| 20 Aug '26 | 326.90 | 339.60 | 324.10 | 325.60 | +8.65 | +2.73% | 0.75 cr | 331.80 | 22.6% | ₹248 cr |
| 19 Aug '26 | 315.15 | 321.55 | 314.35 | 316.95 | −0.75 | −0.24% | 0.15 cr | 317.54 | 54.9% | ₹46 cr |
| 18 Aug '26 | 319.25 | 325.00 | 316.40 | 317.70 | −3.05 | −0.95% | 0.11 cr | 320.04 | 49.1% | ₹36 cr |
| 17 Aug '26 | 320.95 | 326.65 | 319.00 | 320.75 | −0.75 | −0.23% | 0.16 cr | 322.47 | 45.0% | ₹51 cr |
| 14 Aug '26 | 322.00 | 323.00 | 317.00 | 321.50 | −2.15 | −0.66% | 0.11 cr | 319.80 | 44.5% | ₹35 cr |
| 13 Aug '26 | 316.00 | 326.30 | 316.00 | 323.65 | +6.45 | +2.03% | 0.13 cr | 322.86 | 46.2% | ₹41 cr |
| 12 Aug '26 | 319.00 | 319.55 | 313.45 | 317.20 | −1.20 | −0.38% | 0.09 cr | 316.23 | 47.1% | ₹28 cr |
| 11 Aug '26 | 325.70 | 325.70 | 317.60 | 318.40 | −5.40 | −1.67% | 0.14 cr | 319.88 | 56.0% | ₹44 cr |
| 10 Aug '26 | 323.10 | 334.70 | 322.40 | 323.80 | +4.90 | +1.54% | 0.41 cr | 328.48 | 35.8% | ₹133 cr |
| 07 Aug '26 | 325.95 | 326.70 | 316.65 | 318.90 | −9.25 | −2.82% | 0.16 cr | 320.26 | 45.3% | ₹51 cr |
| 06 Aug '26 | 326.05 | 333.20 | 322.50 | 328.15 | +3.55 | +1.09% | 0.16 cr | 329.17 | 43.9% | ₹52 cr |
| 05 Aug '26 | 324.75 | 329.00 | 320.10 | 324.60 | +1.10 | +0.34% | 0.10 cr | 326.12 | 45.5% | ₹31 cr |
| 04 Aug '26 | 317.90 | 325.65 | 317.00 | 323.50 | +3.95 | +1.24% | 0.11 cr | 322.17 | 40.2% | ₹37 cr |
| 03 Aug '26 | 319.75 | 323.50 | 314.40 | 319.55 | +1.95 | +0.61% | 0.11 cr | 320.34 | 48.9% | ₹34 cr |
| 31 Jul '26 | 310.00 | 319.70 | 306.75 | 317.60 | +10.15 | +3.30% | 0.26 cr | 313.70 | 40.0% | ₹82 cr |
| 30 Jul '26 | 316.00 | 319.45 | 306.00 | 307.45 | −9.25 | −2.92% | 0.23 cr | 311.60 | 40.0% | ₹72 cr |
| 29 Jul '26 | 330.95 | 331.75 | 316.00 | 316.70 | −12.15 | −3.69% | 0.20 cr | 320.83 | 46.8% | ₹63 cr |
| 28 Jul '26 | 333.60 | 334.55 | 327.20 | 328.85 | −4.75 | −1.42% | 0.14 cr | 329.98 | 43.9% | ₹47 cr |
| 27 Jul '26 | 336.00 | 341.40 | 331.70 | 333.60 | +2.60 | +0.79% | 0.23 cr | 336.11 | 44.0% | ₹79 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.
