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 | 303.30 | 307.95 | 303.30 | 307.00 | +3.75 | +1.24% | 0.05 cr | 305.56 | 43.4% | ₹16 cr |
| 03 Sep '26 | 305.00 | 309.75 | 302.15 | 303.25 | −1.35 | −0.44% | 0.11 cr | 303.55 | 66.5% | ₹32 cr |
| 02 Sep '26 | 307.00 | 307.00 | 301.50 | 304.60 | −3.20 | −1.04% | 0.09 cr | 303.72 | 64.2% | ₹28 cr |
| 01 Sep '26 | 304.60 | 309.45 | 303.55 | 307.80 | +3.20 | +1.05% | 0.12 cr | 306.42 | 49.9% | ₹38 cr |
| 31 Aug '26 | 314.05 | 314.05 | 303.10 | 304.60 | −9.65 | −3.07% | 0.07 cr | 306.65 | 55.0% | ₹23 cr |
| 28 Aug '26 | 319.00 | 319.40 | 311.55 | 314.25 | −2.40 | −0.76% | 0.04 cr | 313.83 | 45.9% | ₹14 cr |
| 27 Aug '26 | 322.00 | 322.05 | 316.05 | 316.65 | −5.35 | −1.66% | 0.03 cr | 317.84 | 50.8% | ₹9 cr |
| 26 Aug '26 | 319.30 | 323.65 | 318.55 | 322.00 | +2.75 | +0.86% | 0.06 cr | 321.69 | 36.0% | ₹18 cr |
| 25 Aug '26 | 322.05 | 323.65 | 316.55 | 319.25 | −1.90 | −0.59% | 0.05 cr | 318.84 | 40.1% | ₹16 cr |
| 24 Aug '26 | 315.00 | 322.00 | 314.20 | 321.15 | +8.55 | +2.74% | 0.12 cr | 318.82 | 36.9% | ₹40 cr |
| 21 Aug '26 | 307.10 | 322.50 | 307.05 | 312.60 | +5.55 | +1.81% | 0.22 cr | 315.43 | 39.6% | ₹69 cr |
| 20 Aug '26 | 309.20 | 314.55 | 306.00 | 307.05 | −1.30 | −0.42% | 0.11 cr | 309.73 | 48.2% | ₹34 cr |
| 19 Aug '26 | 308.00 | 315.50 | 302.30 | 308.35 | −0.55 | −0.18% | 0.14 cr | 308.24 | 36.8% | ₹43 cr |
| 18 Aug '26 | 302.50 | 316.30 | 302.45 | 308.90 | +5.80 | +1.91% | 0.22 cr | 308.10 | 32.5% | ₹69 cr |
| 17 Aug '26 | 319.00 | 319.00 | 301.20 | 303.10 | −15.90 | −4.98% | 0.29 cr | 305.95 | 50.8% | ₹89 cr |
| 14 Aug '26 | 325.00 | 330.00 | 317.00 | 319.00 | −9.25 | −2.82% | 0.13 cr | 321.35 | 53.1% | ₹43 cr |
| 13 Aug '26 | 337.00 | 340.00 | 326.30 | 328.25 | −8.95 | −2.65% | 0.15 cr | 331.75 | 51.3% | ₹49 cr |
| 12 Aug '26 | 348.00 | 352.75 | 335.10 | 337.20 | −13.70 | −3.90% | 0.18 cr | 342.41 | 43.5% | ₹61 cr |
| 11 Aug '26 | 367.20 | 375.00 | 332.90 | 350.90 | −18.35 | −4.97% | 1.18 cr | 344.30 | 24.3% | ₹406 cr |
| 10 Aug '26 | 372.30 | 375.15 | 365.35 | 369.25 | −1.45 | −0.39% | 0.08 cr | 370.03 | 53.0% | ₹30 cr |
| 07 Aug '26 | 374.05 | 375.60 | 370.00 | 370.70 | −4.65 | −1.24% | 0.06 cr | 371.35 | 56.7% | ₹24 cr |
| 06 Aug '26 | 377.00 | 378.90 | 373.75 | 375.35 | −1.65 | −0.44% | 0.04 cr | 375.96 | 55.5% | ₹16 cr |
| 05 Aug '26 | 385.40 | 388.25 | 375.80 | 377.00 | −5.20 | −1.36% | 0.05 cr | 379.50 | 54.5% | ₹20 cr |
| 04 Aug '26 | 380.00 | 388.60 | 376.40 | 382.20 | +1.35 | +0.35% | 0.06 cr | 382.86 | 49.2% | ₹25 cr |
| 03 Aug '26 | 375.40 | 383.00 | 375.40 | 380.85 | +7.10 | +1.90% | 0.04 cr | 380.20 | 51.5% | ₹14 cr |
| 31 Jul '26 | 383.05 | 386.45 | 366.85 | 373.75 | −10.00 | −2.61% | 0.09 cr | 376.57 | 57.4% | ₹33 cr |
| 30 Jul '26 | 391.00 | 391.65 | 383.05 | 383.75 | −6.60 | −1.69% | 0.03 cr | 385.66 | 57.7% | ₹12 cr |
| 29 Jul '26 | 388.00 | 391.95 | 387.00 | 390.35 | +3.35 | +0.87% | 0.02 cr | 389.62 | 51.4% | ₹10 cr |
| 28 Jul '26 | 391.80 | 392.00 | 386.10 | 387.00 | −5.45 | −1.39% | 0.03 cr | 388.39 | 56.6% | ₹10 cr |
| 27 Jul '26 | 391.75 | 398.00 | 391.50 | 392.45 | +2.25 | +0.58% | 0.03 cr | 393.69 | 46.0% | ₹12 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.
