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 | 320.05 | 343.00 | 320.05 | 333.65 | +13.60 | +4.25% | 0.06 cr | 331.15 | 33.4% | ₹20 cr |
| 03 Sep '26 | 315.00 | 328.00 | 314.05 | 320.05 | +5.95 | +1.89% | 0.02 cr | 322.03 | 45.7% | ₹6 cr |
| 02 Sep '26 | 316.75 | 318.35 | 312.85 | 314.10 | −2.65 | −0.84% | 0.01 cr | 315.27 | 49.3% | ₹2 cr |
| 01 Sep '26 | 311.65 | 319.95 | 311.65 | 316.75 | +2.15 | +0.68% | 0.01 cr | 315.91 | 49.4% | ₹2 cr |
| 31 Aug '26 | 313.30 | 316.00 | 310.50 | 314.60 | +1.30 | +0.41% | 0.01 cr | 312.71 | 55.5% | ₹2 cr |
| 28 Aug '26 | 316.00 | 316.00 | 312.20 | 313.30 | −1.55 | −0.49% | 0.00 cr | 313.47 | 50.1% | ₹1 cr |
| 27 Aug '26 | 313.90 | 316.00 | 312.00 | 314.85 | +1.40 | +0.45% | 0.01 cr | 314.15 | 64.4% | ₹2 cr |
| 26 Aug '26 | 316.05 | 317.75 | 312.00 | 313.45 | −2.35 | −0.74% | 0.01 cr | 314.56 | 45.4% | ₹2 cr |
| 25 Aug '26 | 310.20 | 318.00 | 310.20 | 315.80 | +2.20 | +0.70% | 0.01 cr | 314.52 | 36.7% | ₹2 cr |
| 24 Aug '26 | 320.00 | 324.00 | 312.00 | 313.60 | −5.40 | −1.69% | 0.01 cr | 315.01 | 51.2% | ₹3 cr |
| 21 Aug '26 | 311.80 | 322.00 | 311.35 | 319.00 | +7.20 | +2.31% | 0.01 cr | 317.15 | 56.0% | ₹3 cr |
| 20 Aug '26 | 321.00 | 321.90 | 311.00 | 311.80 | −4.15 | −1.31% | 0.02 cr | 314.68 | 46.8% | ₹6 cr |
| 19 Aug '26 | 307.00 | 328.80 | 305.00 | 315.95 | +9.75 | +3.18% | 0.08 cr | 319.52 | 25.4% | ₹24 cr |
| 18 Aug '26 | 306.10 | 314.60 | 303.50 | 306.20 | −8.40 | −2.67% | 0.05 cr | 305.78 | 55.3% | ₹14 cr |
| 17 Aug '26 | 329.00 | 330.00 | 310.25 | 314.60 | −13.10 | −4.00% | 0.03 cr | 318.19 | 50.3% | ₹8 cr |
| 14 Aug '26 | 334.90 | 336.40 | 325.50 | 327.70 | −4.55 | −1.37% | 0.02 cr | 329.41 | 45.6% | ₹8 cr |
| 13 Aug '26 | 328.40 | 343.95 | 327.50 | 332.25 | +5.80 | +1.78% | 0.08 cr | 335.96 | 28.9% | ₹27 cr |
| 12 Aug '26 | 351.00 | 366.00 | 321.00 | 326.45 | −53.15 | −14.00% | 0.23 cr | 343.08 | 36.1% | ₹78 cr |
| 11 Aug '26 | 379.60 | 379.60 | 379.60 | 379.60 | −94.90 | −20.00% | 0.01 cr | 379.60 | 100.0% | ₹5 cr |
| 10 Aug '26 | 474.05 | 476.85 | 461.00 | 474.50 | +7.45 | +1.60% | 0.05 cr | 471.12 | 47.4% | ₹23 cr |
| 07 Aug '26 | 454.45 | 485.00 | 454.40 | 467.05 | +12.65 | +2.78% | 0.13 cr | 474.41 | 34.2% | ₹61 cr |
| 06 Aug '26 | 430.00 | 466.00 | 425.00 | 454.40 | +26.00 | +6.07% | 0.11 cr | 445.44 | 51.6% | ₹47 cr |
| 05 Aug '26 | 428.15 | 432.35 | 422.00 | 428.40 | +5.45 | +1.29% | 0.02 cr | 427.86 | 50.9% | ₹7 cr |
| 04 Aug '26 | 420.25 | 425.90 | 413.45 | 422.95 | +0.10 | +0.02% | 0.02 cr | 420.38 | 46.5% | ₹10 cr |
| 03 Aug '26 | 433.00 | 434.00 | 420.10 | 422.85 | −4.05 | −0.95% | 0.01 cr | 425.32 | 48.9% | ₹4 cr |
| 31 Jul '26 | 423.25 | 429.95 | 419.05 | 426.90 | +2.45 | +0.58% | 0.01 cr | 425.89 | 51.0% | ₹3 cr |
| 30 Jul '26 | 430.00 | 434.70 | 417.80 | 424.45 | −3.55 | −0.83% | 0.01 cr | 425.43 | 48.0% | ₹6 cr |
| 29 Jul '26 | 419.00 | 432.90 | 418.10 | 428.00 | +8.05 | +1.92% | 0.01 cr | 427.65 | 56.5% | ₹6 cr |
| 28 Jul '26 | 420.50 | 431.30 | 408.55 | 419.95 | +1.00 | +0.24% | 0.01 cr | 420.55 | 36.6% | ₹6 cr |
| 27 Jul '26 | 424.40 | 426.55 | 415.15 | 418.95 | +0.00 | +0.00% | 0.01 cr | 419.43 | 54.5% | ₹5 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.
