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 | 308.00 | 315.00 | 301.00 | 305.20 | −3.30 | −1.07% | 0.00 cr | 305.91 | 69.1% | ₹0 cr |
| 03 Sep '26 | 313.00 | 322.80 | 299.05 | 308.50 | +10.45 | +3.51% | 0.00 cr | 312.38 | 87.4% | ₹0 cr |
| 02 Sep '26 | 301.00 | 303.00 | 291.05 | 298.05 | −1.95 | −0.65% | 0.00 cr | 297.38 | 69.9% | ₹0 cr |
| 01 Sep '26 | 309.00 | 314.90 | 299.95 | 300.00 | −4.35 | −1.43% | 0.00 cr | 303.83 | 72.9% | ₹0 cr |
| 31 Aug '26 | 320.00 | 320.00 | 302.10 | 304.35 | −2.40 | −0.78% | 0.00 cr | 307.15 | 64.1% | ₹0 cr |
| 28 Aug '26 | 316.50 | 316.50 | 300.00 | 306.75 | −6.85 | −2.18% | 0.00 cr | 305.07 | 87.9% | ₹0 cr |
| 27 Aug '26 | 317.05 | 319.90 | 309.30 | 313.60 | −3.30 | −1.04% | 0.00 cr | 316.11 | 97.5% | ₹0 cr |
| 26 Aug '26 | 322.00 | 326.00 | 312.20 | 316.90 | +6.60 | +2.13% | 0.00 cr | 320.78 | 93.8% | ₹1 cr |
| 25 Aug '26 | 320.00 | 325.00 | 308.95 | 310.30 | −9.60 | −3.00% | 0.00 cr | 320.78 | 97.2% | ₹1 cr |
| 24 Aug '26 | 318.00 | 339.90 | 316.00 | 319.90 | +1.90 | +0.60% | 0.00 cr | 320.68 | 94.8% | ₹0 cr |
| 21 Aug '26 | 318.80 | 319.90 | 318.00 | 318.00 | −0.85 | −0.27% | 0.00 cr | 318.83 | 97.9% | ₹0 cr |
| 20 Aug '26 | 311.00 | 319.75 | 309.00 | 318.85 | +8.80 | +2.84% | 0.00 cr | 311.66 | 99.6% | ₹0 cr |
| 19 Aug '26 | 307.10 | 315.00 | 295.35 | 310.05 | +4.80 | +1.57% | 0.00 cr | 305.53 | 95.9% | ₹1 cr |
| 18 Aug '26 | 306.05 | 315.00 | 290.00 | 305.25 | −1.90 | −0.62% | 0.00 cr | 301.97 | 86.3% | ₹1 cr |
| 17 Aug '26 | 327.40 | 327.40 | 305.30 | 307.15 | −12.25 | −3.84% | 0.00 cr | 310.40 | 85.6% | ₹0 cr |
| 14 Aug '26 | 340.00 | 350.00 | 315.65 | 319.40 | −9.80 | −2.98% | 0.00 cr | 326.32 | 54.9% | ₹0 cr |
| 13 Aug '26 | 323.85 | 335.95 | 323.80 | 329.20 | +1.85 | +0.57% | 0.00 cr | 329.37 | 63.4% | ₹0 cr |
| 12 Aug '26 | 332.30 | 338.80 | 318.00 | 327.35 | −5.00 | −1.50% | 0.00 cr | 325.26 | 65.4% | ₹0 cr |
| 11 Aug '26 | 337.05 | 342.00 | 330.60 | 332.35 | −5.90 | −1.74% | 0.00 cr | 336.44 | 95.1% | ₹0 cr |
| 10 Aug '26 | 332.00 | 340.00 | 326.60 | 338.25 | +8.25 | +2.50% | 0.00 cr | 334.22 | 91.7% | ₹0 cr |
| 07 Aug '26 | 330.20 | 330.60 | 328.50 | 330.00 | −1.80 | −0.54% | 0.00 cr | 329.58 | 97.9% | ₹0 cr |
| 06 Aug '26 | 331.15 | 337.95 | 327.95 | 331.80 | +0.75 | +0.23% | 0.00 cr | 331.58 | 86.9% | ₹0 cr |
| 05 Aug '26 | 315.05 | 334.00 | 315.05 | 331.05 | +7.30 | +2.25% | 0.00 cr | 327.05 | 77.2% | ₹0 cr |
| 04 Aug '26 | 335.80 | 335.80 | 320.60 | 323.75 | +1.75 | +0.54% | 0.00 cr | 323.18 | 61.6% | ₹0 cr |
| 03 Aug '26 | 315.00 | 336.75 | 315.00 | 322.00 | −5.90 | −1.80% | 0.00 cr | 323.22 | 69.5% | ₹0 cr |
| 31 Jul '26 | 331.20 | 331.20 | 320.00 | 327.90 | +6.85 | +2.13% | 0.00 cr | 327.74 | 73.7% | ₹0 cr |
| 30 Jul '26 | 335.00 | 341.85 | 315.20 | 321.05 | −9.80 | −2.96% | 0.00 cr | 325.26 | 63.6% | ₹0 cr |
| 29 Jul '26 | 342.25 | 344.90 | 326.10 | 330.85 | −5.05 | −1.50% | 0.00 cr | 334.53 | 41.8% | ₹0 cr |
| 28 Jul '26 | 354.00 | 354.00 | 332.35 | 335.90 | −11.65 | −3.35% | 0.00 cr | 340.97 | 74.8% | ₹0 cr |
| 27 Jul '26 | 349.85 | 352.50 | 337.95 | 347.55 | +3.20 | +0.93% | 0.00 cr | 347.40 | 63.5% | ₹0 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.
