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 | 325.30 | 327.75 | 320.80 | 322.75 | −2.05 | −0.63% | 1.78 cr | 323.59 | 63.1% | ₹577 cr |
| 03 Sep '26 | 327.80 | 331.00 | 324.15 | 324.80 | −2.50 | −0.76% | 1.56 cr | 327.49 | 53.4% | ₹511 cr |
| 02 Sep '26 | 325.50 | 327.50 | 320.30 | 327.30 | −0.45 | −0.14% | 2.01 cr | 324.80 | 55.7% | ₹654 cr |
| 01 Sep '26 | 325.00 | 329.40 | 323.00 | 327.75 | −0.35 | −0.11% | 2.15 cr | 326.66 | 53.2% | ₹702 cr |
| 31 Aug '26 | 328.80 | 332.95 | 315.80 | 328.10 | +0.10 | +0.03% | 27.22 cr | 326.95 | 86.8% | ₹8,898 cr |
| 28 Aug '26 | 329.10 | 330.00 | 324.30 | 328.00 | −0.50 | −0.15% | 3.14 cr | 327.45 | 69.0% | ₹1,028 cr |
| 27 Aug '26 | 329.00 | 330.90 | 325.30 | 328.50 | +1.50 | +0.46% | 3.49 cr | 328.50 | 73.4% | ₹1,146 cr |
| 26 Aug '26 | 330.00 | 332.00 | 325.00 | 327.00 | −4.00 | −1.21% | 3.92 cr | 327.78 | 69.0% | ₹1,286 cr |
| 25 Aug '26 | 330.00 | 331.00 | 325.50 | 331.00 | +3.85 | +1.18% | 2.91 cr | 329.22 | 51.6% | ₹957 cr |
| 24 Aug '26 | 323.00 | 329.50 | 323.00 | 327.15 | −0.85 | −0.26% | 2.19 cr | 327.86 | 66.3% | ₹718 cr |
| 21 Aug '26 | 330.00 | 331.70 | 324.10 | 328.00 | +0.05 | +0.02% | 3.17 cr | 327.44 | 68.6% | ₹1,036 cr |
| 20 Aug '26 | 323.85 | 328.50 | 321.35 | 327.95 | +7.95 | +2.48% | 3.67 cr | 327.04 | 64.2% | ₹1,199 cr |
| 19 Aug '26 | 316.15 | 322.85 | 315.85 | 320.00 | +4.10 | +1.30% | 2.81 cr | 320.16 | 55.3% | ₹900 cr |
| 18 Aug '26 | 318.00 | 321.20 | 315.55 | 315.90 | −2.10 | −0.66% | 1.84 cr | 317.93 | 56.9% | ₹585 cr |
| 17 Aug '26 | 317.60 | 321.90 | 316.20 | 318.00 | −0.50 | −0.16% | 1.90 cr | 319.28 | 57.8% | ₹606 cr |
| 14 Aug '26 | 317.80 | 325.00 | 316.80 | 318.50 | +0.50 | +0.16% | 3.01 cr | 320.83 | 50.1% | ₹967 cr |
| 13 Aug '26 | 315.00 | 319.35 | 313.30 | 318.00 | +3.95 | +1.26% | 2.62 cr | 317.78 | 54.3% | ₹833 cr |
| 12 Aug '26 | 318.95 | 318.95 | 312.60 | 314.05 | −3.95 | −1.24% | 2.00 cr | 314.86 | 52.3% | ₹629 cr |
| 11 Aug '26 | 310.50 | 318.50 | 306.20 | 318.00 | +7.75 | +2.50% | 2.07 cr | 312.65 | 41.8% | ₹649 cr |
| 10 Aug '26 | 315.45 | 316.25 | 309.50 | 310.25 | −4.75 | −1.51% | 1.65 cr | 311.88 | 48.3% | ₹514 cr |
| 07 Aug '26 | 314.00 | 316.90 | 313.15 | 315.00 | −1.25 | −0.40% | 1.28 cr | 314.74 | 44.2% | ₹402 cr |
| 06 Aug '26 | 311.00 | 319.70 | 310.00 | 316.25 | +5.90 | +1.90% | 3.00 cr | 316.69 | 42.9% | ₹949 cr |
| 05 Aug '26 | 313.90 | 314.65 | 309.50 | 310.35 | −2.05 | −0.66% | 1.23 cr | 312.06 | 46.1% | ₹384 cr |
| 04 Aug '26 | 311.00 | 312.70 | 309.00 | 312.40 | +1.90 | +0.61% | 1.61 cr | 310.98 | 53.6% | ₹501 cr |
| 03 Aug '26 | 303.50 | 310.90 | 300.05 | 310.50 | +8.05 | +2.66% | 2.69 cr | 306.76 | 41.4% | ₹825 cr |
| 31 Jul '26 | 312.50 | 316.00 | 301.80 | 302.45 | −8.20 | −2.64% | 3.68 cr | 305.90 | 50.4% | ₹1,125 cr |
| 30 Jul '26 | 307.00 | 312.25 | 305.00 | 310.65 | −1.15 | −0.37% | 3.24 cr | 307.50 | 45.9% | ₹997 cr |
| 29 Jul '26 | 309.90 | 316.35 | 308.50 | 311.80 | +3.45 | +1.12% | 4.97 cr | 312.52 | 49.5% | ₹1,555 cr |
| 28 Jul '26 | 295.70 | 310.00 | 294.20 | 308.35 | +12.50 | +4.23% | 7.04 cr | 304.19 | 49.3% | ₹2,142 cr |
| 27 Jul '26 | 281.50 | 297.00 | 281.45 | 295.85 | +15.85 | +5.66% | 4.80 cr | 293.23 | 40.0% | ₹1,408 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.
