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 | 301.05 | 309.65 | 301.05 | 307.60 | +3.50 | +1.15% | 0.00 cr | 304.89 | 89.7% | ₹0 cr |
| 03 Sep '26 | 303.80 | 310.10 | 301.90 | 304.10 | −1.35 | −0.44% | 0.00 cr | 303.92 | 69.2% | ₹0 cr |
| 02 Sep '26 | 310.00 | 310.00 | 301.40 | 305.45 | −4.45 | −1.44% | 0.00 cr | 305.81 | 96.7% | ₹0 cr |
| 01 Sep '26 | 305.70 | 317.90 | 305.70 | 309.90 | +2.70 | +0.88% | 0.00 cr | 311.82 | 65.1% | ₹0 cr |
| 31 Aug '26 | 313.15 | 313.15 | 306.20 | 307.20 | −4.40 | −1.41% | 0.00 cr | 309.65 | 65.9% | ₹0 cr |
| 28 Aug '26 | 318.00 | 318.00 | 308.20 | 311.60 | +2.40 | +0.78% | 0.00 cr | 310.94 | 75.4% | ₹0 cr |
| 27 Aug '26 | 308.20 | 312.00 | 306.70 | 309.20 | −0.60 | −0.19% | 0.00 cr | 309.31 | 84.5% | ₹0 cr |
| 26 Aug '26 | 311.00 | 318.90 | 306.00 | 309.80 | +4.20 | +1.37% | 0.00 cr | 310.09 | 83.8% | ₹0 cr |
| 25 Aug '26 | 313.75 | 314.10 | 305.30 | 305.60 | −3.65 | −1.18% | 0.00 cr | 308.79 | 84.1% | ₹0 cr |
| 24 Aug '26 | 304.50 | 313.90 | 304.50 | 309.25 | +3.55 | +1.16% | 0.00 cr | 306.83 | 91.5% | ₹0 cr |
| 21 Aug '26 | 310.40 | 310.50 | 304.05 | 305.70 | −6.70 | −2.14% | 0.00 cr | 306.51 | 79.1% | ₹0 cr |
| 20 Aug '26 | 300.00 | 316.80 | 300.00 | 312.40 | +3.95 | +1.28% | 0.00 cr | 313.30 | 83.7% | ₹0 cr |
| 19 Aug '26 | 310.00 | 313.80 | 308.15 | 308.45 | −0.45 | −0.15% | 0.00 cr | 308.54 | 88.5% | ₹0 cr |
| 18 Aug '26 | 317.95 | 317.95 | 308.70 | 308.90 | −2.85 | −0.91% | 0.00 cr | 309.48 | 90.2% | ₹0 cr |
| 17 Aug '26 | 314.85 | 315.40 | 307.15 | 311.75 | −3.85 | −1.22% | 0.00 cr | 311.84 | 50.7% | ₹0 cr |
| 14 Aug '26 | 302.00 | 316.90 | 299.75 | 315.60 | +11.35 | +3.73% | 0.00 cr | 307.78 | 64.5% | ₹0 cr |
| 13 Aug '26 | 319.95 | 320.90 | 301.00 | 304.25 | −15.70 | −4.91% | 0.00 cr | 308.56 | 55.0% | ₹0 cr |
| 12 Aug '26 | 320.20 | 330.00 | 310.00 | 319.95 | +0.50 | +0.16% | 0.00 cr | 319.90 | 34.8% | ₹0 cr |
| 11 Aug '26 | 323.10 | 325.95 | 310.30 | 319.45 | −4.20 | −1.30% | 0.00 cr | 318.15 | 65.3% | ₹0 cr |
| 10 Aug '26 | 331.00 | 333.00 | 320.20 | 323.65 | −7.40 | −2.24% | 0.00 cr | 326.52 | 42.7% | ₹0 cr |
| 07 Aug '26 | 324.75 | 335.00 | 318.00 | 331.05 | +6.45 | +1.99% | 0.00 cr | 328.15 | 52.4% | ₹0 cr |
| 06 Aug '26 | 330.35 | 331.05 | 322.00 | 324.60 | −5.75 | −1.74% | 0.00 cr | 324.77 | 57.4% | ₹0 cr |
| 05 Aug '26 | 331.95 | 333.00 | 325.00 | 330.35 | +0.55 | +0.17% | 0.00 cr | 329.91 | 46.5% | ₹0 cr |
| 04 Aug '26 | 325.20 | 334.50 | 319.75 | 329.80 | +2.60 | +0.79% | 0.00 cr | 324.41 | 48.1% | ₹0 cr |
| 03 Aug '26 | 331.90 | 336.40 | 321.55 | 327.20 | −4.75 | −1.43% | 0.00 cr | 330.61 | 41.7% | ₹0 cr |
| 31 Jul '26 | 336.75 | 340.45 | 330.25 | 331.95 | −9.00 | −2.64% | 0.00 cr | 333.57 | 51.1% | ₹0 cr |
| 30 Jul '26 | 330.05 | 345.00 | 320.10 | 340.95 | +11.70 | +3.55% | 0.00 cr | 332.30 | 48.0% | ₹0 cr |
| 29 Jul '26 | 335.05 | 335.35 | 326.05 | 329.25 | −3.80 | −1.14% | 0.00 cr | 328.81 | 47.4% | ₹0 cr |
| 28 Jul '26 | 339.10 | 340.00 | 330.20 | 333.05 | −5.35 | −1.58% | 0.00 cr | 334.02 | 48.6% | ₹0 cr |
| 27 Jul '26 | 335.15 | 344.45 | 335.05 | 338.40 | −2.40 | −0.70% | 0.00 cr | 341.15 | 47.9% | ₹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.
