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 | 304.40 | 308.00 | 300.60 | 304.15 | +0.90 | +0.30% | 0.01 cr | 304.50 | 45.7% | ₹3 cr |
| 03 Sep '26 | 300.00 | 304.10 | 299.80 | 303.25 | +5.90 | +1.98% | 0.01 cr | 302.12 | 45.1% | ₹2 cr |
| 02 Sep '26 | 295.65 | 301.85 | 290.20 | 297.35 | −2.45 | −0.82% | 0.01 cr | 297.30 | 47.1% | ₹2 cr |
| 01 Sep '26 | 301.60 | 306.10 | 296.85 | 299.80 | −3.30 | −1.09% | 0.01 cr | 301.10 | 54.1% | ₹3 cr |
| 31 Aug '26 | 309.50 | 309.90 | 300.00 | 303.10 | −5.70 | −1.85% | 0.01 cr | 303.29 | 56.6% | ₹2 cr |
| 28 Aug '26 | 309.05 | 311.95 | 304.80 | 308.80 | +1.15 | +0.37% | 0.01 cr | 308.22 | 56.5% | ₹2 cr |
| 27 Aug '26 | 312.00 | 313.50 | 306.30 | 307.65 | −5.85 | −1.87% | 0.01 cr | 308.74 | 57.2% | ₹2 cr |
| 26 Aug '26 | 310.40 | 315.00 | 310.40 | 313.50 | +3.25 | +1.05% | 0.01 cr | 312.71 | 43.4% | ₹2 cr |
| 25 Aug '26 | 315.45 | 315.45 | 308.60 | 310.25 | −4.10 | −1.30% | 0.01 cr | 311.25 | 65.8% | ₹2 cr |
| 24 Aug '26 | 319.00 | 319.85 | 313.40 | 314.35 | −3.10 | −0.98% | 0.01 cr | 316.16 | 50.3% | ₹2 cr |
| 21 Aug '26 | 314.35 | 320.00 | 312.05 | 317.45 | +2.80 | +0.89% | 0.01 cr | 317.16 | 46.5% | ₹2 cr |
| 20 Aug '26 | 312.95 | 325.00 | 312.95 | 314.65 | +3.85 | +1.24% | 0.02 cr | 318.61 | 37.0% | ₹6 cr |
| 19 Aug '26 | 316.90 | 316.95 | 310.00 | 310.80 | −3.60 | −1.15% | 0.01 cr | 312.12 | 65.5% | ₹2 cr |
| 18 Aug '26 | 310.00 | 318.90 | 310.00 | 314.40 | +2.05 | +0.66% | 0.01 cr | 314.96 | 49.5% | ₹3 cr |
| 17 Aug '26 | 318.25 | 320.70 | 310.35 | 312.35 | −5.10 | −1.61% | 0.01 cr | 314.16 | 62.9% | ₹4 cr |
| 14 Aug '26 | 317.70 | 320.00 | 314.70 | 317.45 | −0.95 | −0.30% | 0.01 cr | 316.96 | 51.8% | ₹3 cr |
| 13 Aug '26 | 322.20 | 325.50 | 317.05 | 318.40 | −3.85 | −1.19% | 0.01 cr | 321.84 | 56.5% | ₹3 cr |
| 12 Aug '26 | 326.15 | 330.00 | 321.00 | 322.25 | −3.90 | −1.20% | 0.01 cr | 324.76 | 52.1% | ₹3 cr |
| 11 Aug '26 | 329.50 | 331.25 | 321.10 | 326.15 | −13.35 | −3.93% | 0.02 cr | 326.56 | 52.4% | ₹7 cr |
| 10 Aug '26 | 344.95 | 346.20 | 336.35 | 339.50 | −2.60 | −0.76% | 0.01 cr | 341.62 | 50.1% | ₹4 cr |
| 07 Aug '26 | 343.80 | 347.80 | 340.10 | 342.10 | −2.30 | −0.67% | 0.01 cr | 342.45 | 51.1% | ₹3 cr |
| 06 Aug '26 | 347.95 | 351.00 | 342.10 | 344.40 | −3.55 | −1.02% | 0.01 cr | 345.53 | 60.7% | ₹3 cr |
| 05 Aug '26 | 338.50 | 353.00 | 336.40 | 347.95 | +12.30 | +3.66% | 0.02 cr | 343.65 | 38.9% | ₹7 cr |
| 04 Aug '26 | 336.00 | 338.90 | 333.80 | 335.65 | −0.30 | −0.09% | 0.00 cr | 336.00 | 54.9% | ₹2 cr |
| 03 Aug '26 | 335.00 | 342.00 | 335.00 | 335.95 | +3.50 | +1.05% | 0.01 cr | 337.49 | 49.3% | ₹2 cr |
| 31 Jul '26 | 335.00 | 337.00 | 330.15 | 332.45 | +1.55 | +0.47% | 0.01 cr | 333.76 | 40.8% | ₹2 cr |
| 30 Jul '26 | 336.50 | 336.65 | 330.00 | 330.90 | −5.35 | −1.59% | 0.01 cr | 332.41 | 52.5% | ₹2 cr |
| 29 Jul '26 | 334.00 | 338.95 | 334.00 | 336.25 | +2.00 | +0.60% | 0.01 cr | 335.93 | 45.1% | ₹2 cr |
| 28 Jul '26 | 339.00 | 339.00 | 333.20 | 334.25 | −5.50 | −1.62% | 0.00 cr | 335.06 | 60.8% | ₹2 cr |
| 27 Jul '26 | 334.95 | 341.95 | 334.95 | 339.75 | +6.25 | +1.87% | 0.01 cr | 339.35 | 52.7% | ₹2 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.
