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 | 310.50 | 314.85 | 300.00 | 304.50 | −6.15 | −1.98% | 0.00 cr | 305.25 | 53.2% | ₹1 cr |
| 03 Sep '26 | 304.95 | 317.40 | 304.95 | 310.65 | +6.40 | +2.10% | 0.00 cr | 310.05 | 36.3% | ₹0 cr |
| 02 Sep '26 | 309.90 | 312.60 | 303.10 | 304.25 | −6.00 | −1.93% | 0.00 cr | 306.01 | 72.9% | ₹0 cr |
| 01 Sep '26 | 306.60 | 314.25 | 306.60 | 310.25 | −1.10 | −0.35% | 0.00 cr | 310.89 | 58.0% | ₹0 cr |
| 31 Aug '26 | 310.50 | 316.95 | 306.15 | 311.35 | −6.75 | −2.12% | 0.00 cr | 311.87 | 55.8% | ₹0 cr |
| 28 Aug '26 | 321.55 | 325.50 | 317.00 | 318.10 | −3.40 | −1.06% | 0.00 cr | 321.23 | 60.6% | ₹0 cr |
| 27 Aug '26 | 324.60 | 329.50 | 317.70 | 321.50 | −0.05 | −0.02% | 0.00 cr | 323.68 | 59.6% | ₹1 cr |
| 26 Aug '26 | 321.10 | 325.40 | 317.00 | 321.55 | +3.00 | +0.94% | 0.00 cr | 321.55 | 70.4% | ₹1 cr |
| 25 Aug '26 | 318.85 | 325.50 | 316.00 | 318.55 | +2.20 | +0.70% | 0.00 cr | 319.76 | 63.2% | ₹0 cr |
| 24 Aug '26 | 315.00 | 318.90 | 305.55 | 316.35 | +7.35 | +2.38% | 0.00 cr | 312.86 | 57.9% | ₹0 cr |
| 21 Aug '26 | 303.00 | 312.90 | 303.00 | 309.00 | +0.95 | +0.31% | 0.00 cr | 308.80 | 49.3% | ₹1 cr |
| 20 Aug '26 | 311.00 | 318.15 | 306.00 | 308.05 | −4.15 | −1.33% | 0.00 cr | 310.04 | 64.8% | ₹1 cr |
| 19 Aug '26 | 302.10 | 335.40 | 302.10 | 312.20 | +7.15 | +2.34% | 0.01 cr | 320.37 | 44.6% | ₹2 cr |
| 18 Aug '26 | 306.00 | 314.95 | 300.00 | 305.05 | −1.15 | −0.38% | 0.00 cr | 308.02 | 61.3% | ₹1 cr |
| 17 Aug '26 | 324.00 | 324.00 | 302.80 | 306.20 | −8.20 | −2.61% | 0.01 cr | 307.94 | 62.3% | ₹2 cr |
| 14 Aug '26 | 329.00 | 337.80 | 311.05 | 314.40 | −18.50 | −5.56% | 0.01 cr | 318.78 | 50.5% | ₹3 cr |
| 13 Aug '26 | 345.50 | 345.50 | 326.55 | 332.90 | −15.50 | −4.45% | 0.00 cr | 333.70 | 54.6% | ₹1 cr |
| 12 Aug '26 | 355.90 | 356.80 | 342.60 | 348.40 | −0.30 | −0.09% | 0.00 cr | 349.43 | 70.4% | ₹1 cr |
| 11 Aug '26 | 355.70 | 355.70 | 344.55 | 348.70 | +4.65 | +1.35% | 0.00 cr | 350.19 | 69.2% | ₹1 cr |
| 10 Aug '26 | 350.00 | 350.00 | 334.05 | 344.05 | +10.60 | +3.18% | 0.00 cr | 343.29 | 65.1% | ₹1 cr |
| 07 Aug '26 | 342.10 | 344.25 | 330.00 | 333.45 | −3.35 | −0.99% | 0.00 cr | 335.57 | 54.8% | ₹0 cr |
| 06 Aug '26 | 355.25 | 355.25 | 331.00 | 336.80 | −10.05 | −2.90% | 0.00 cr | 340.35 | 60.1% | ₹1 cr |
| 05 Aug '26 | 346.80 | 354.00 | 340.25 | 346.85 | +7.90 | +2.33% | 0.00 cr | 346.95 | 64.1% | ₹1 cr |
| 04 Aug '26 | 341.05 | 355.55 | 333.00 | 338.95 | −6.30 | −1.82% | 0.00 cr | 344.10 | 61.1% | ₹1 cr |
| 03 Aug '26 | 340.00 | 352.00 | 335.65 | 345.25 | +7.30 | +2.16% | 0.00 cr | 346.44 | 57.8% | ₹1 cr |
| 31 Jul '26 | 345.65 | 362.15 | 330.15 | 337.95 | −7.00 | −2.03% | 0.01 cr | 346.82 | 49.4% | ₹3 cr |
| 30 Jul '26 | 352.00 | 352.00 | 344.00 | 344.95 | −8.35 | −2.36% | 0.00 cr | 347.05 | 65.9% | ₹0 cr |
| 29 Jul '26 | 347.00 | 357.30 | 340.10 | 353.30 | +12.55 | +3.68% | 0.00 cr | 348.37 | 60.1% | ₹1 cr |
| 28 Jul '26 | 351.95 | 353.55 | 336.05 | 340.75 | −9.60 | −2.74% | 0.00 cr | 343.58 | 61.5% | ₹1 cr |
| 27 Jul '26 | 370.00 | 373.95 | 347.15 | 350.35 | −15.05 | −4.12% | 0.00 cr | 354.43 | 59.0% | ₹1 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.
