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 | 317.00 | 320.50 | 313.40 | 314.00 | −2.90 | −0.92% | 0.33 cr | 317.00 | 46.4% | ₹104 cr |
| 03 Sep '26 | 313.80 | 317.70 | 311.40 | 316.90 | +4.10 | +1.31% | 0.32 cr | 314.92 | 45.6% | ₹101 cr |
| 02 Sep '26 | 308.75 | 313.35 | 302.70 | 312.80 | +3.75 | +1.21% | 0.62 cr | 306.83 | 43.8% | ₹189 cr |
| 01 Sep '26 | 315.25 | 316.00 | 305.30 | 309.05 | −11.95 | −3.72% | 0.94 cr | 308.86 | 51.1% | ₹289 cr |
| 31 Aug '26 | 314.30 | 321.00 | 306.55 | 321.00 | +6.70 | +2.13% | 0.45 cr | 312.65 | 57.9% | ₹140 cr |
| 28 Aug '26 | 322.00 | 322.40 | 314.30 | 314.30 | −7.60 | −2.36% | 0.29 cr | 316.49 | 49.7% | ₹91 cr |
| 27 Aug '26 | 323.15 | 323.65 | 318.60 | 321.90 | −0.30 | −0.09% | 0.33 cr | 321.52 | 53.3% | ₹105 cr |
| 26 Aug '26 | 320.70 | 327.30 | 320.70 | 322.20 | +2.70 | +0.85% | 0.36 cr | 323.49 | 42.5% | ₹115 cr |
| 25 Aug '26 | 315.90 | 320.80 | 315.15 | 319.50 | +3.65 | +1.16% | 0.38 cr | 318.75 | 47.9% | ₹120 cr |
| 24 Aug '26 | 317.40 | 324.45 | 315.85 | 315.85 | −1.30 | −0.41% | 0.33 cr | 320.12 | 33.5% | ₹107 cr |
| 21 Aug '26 | 315.00 | 319.95 | 314.15 | 317.15 | +2.40 | +0.76% | 0.34 cr | 318.15 | 50.9% | ₹108 cr |
| 20 Aug '26 | 317.05 | 320.00 | 313.70 | 314.75 | −0.65 | −0.21% | 0.31 cr | 316.77 | 36.5% | ₹99 cr |
| 19 Aug '26 | 327.00 | 327.00 | 312.75 | 315.40 | −9.70 | −2.98% | 1.45 cr | 316.45 | 33.2% | ₹460 cr |
| 18 Aug '26 | 314.00 | 325.80 | 307.55 | 325.10 | +10.10 | +3.21% | 1.02 cr | 320.12 | 36.9% | ₹325 cr |
| 17 Aug '26 | 307.00 | 315.00 | 304.50 | 315.00 | +8.70 | +2.84% | 0.31 cr | 310.94 | 40.5% | ₹96 cr |
| 14 Aug '26 | 314.90 | 315.30 | 306.00 | 306.30 | −9.05 | −2.87% | 0.37 cr | 308.54 | 57.4% | ₹114 cr |
| 13 Aug '26 | 317.20 | 317.30 | 313.00 | 315.35 | −1.85 | −0.58% | 0.11 cr | 314.85 | 47.2% | ₹36 cr |
| 12 Aug '26 | 315.00 | 317.20 | 309.75 | 317.20 | +1.80 | +0.57% | 0.47 cr | 312.75 | 55.0% | ₹147 cr |
| 11 Aug '26 | 312.70 | 316.00 | 310.30 | 315.40 | +2.55 | +0.82% | 0.24 cr | 313.95 | 57.2% | ₹74 cr |
| 10 Aug '26 | 308.00 | 314.80 | 305.50 | 312.85 | +4.85 | +1.57% | 0.25 cr | 312.49 | 43.5% | ₹78 cr |
| 07 Aug '26 | 316.65 | 316.90 | 305.60 | 308.00 | −8.65 | −2.73% | 0.48 cr | 308.98 | 35.1% | ₹149 cr |
| 06 Aug '26 | 320.55 | 322.20 | 316.65 | 316.65 | −1.75 | −0.55% | 0.18 cr | 319.35 | 47.1% | ₹58 cr |
| 05 Aug '26 | 323.00 | 326.75 | 318.30 | 318.40 | +0.50 | +0.16% | 0.58 cr | 320.96 | 52.8% | ₹187 cr |
| 04 Aug '26 | 320.05 | 321.95 | 315.65 | 317.90 | −0.10 | −0.03% | 0.54 cr | 318.45 | 47.3% | ₹172 cr |
| 03 Aug '26 | 314.55 | 324.10 | 314.10 | 318.00 | +6.75 | +2.17% | 0.89 cr | 319.75 | 43.9% | ₹284 cr |
| 31 Jul '26 | 307.45 | 314.05 | 306.65 | 311.25 | +5.00 | +1.63% | 0.53 cr | 311.82 | 46.6% | ₹166 cr |
| 30 Jul '26 | 308.90 | 309.70 | 303.80 | 306.25 | −2.90 | −0.94% | 0.29 cr | 305.86 | 47.1% | ₹89 cr |
| 29 Jul '26 | 313.00 | 313.05 | 301.05 | 309.15 | −1.85 | −0.59% | 1.44 cr | 305.31 | 52.1% | ₹441 cr |
| 28 Jul '26 | 312.20 | 313.85 | 308.00 | 311.00 | −1.25 | −0.40% | 0.29 cr | 310.45 | 38.4% | ₹89 cr |
| 27 Jul '26 | 305.00 | 312.85 | 305.00 | 312.25 | +9.85 | +3.26% | 0.59 cr | 311.29 | 34.3% | ₹184 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.
