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 | 301.00 | 310.40 | 292.00 | 300.05 | +0.05 | +0.02% | 0.00 cr | 300.80 | 81.0% | ₹0 cr |
| 03 Sep '26 | 300.00 | 305.50 | 300.00 | 300.00 | +3.90 | +1.32% | 0.00 cr | 300.09 | 98.5% | ₹0 cr |
| 02 Sep '26 | 305.00 | 308.05 | 290.00 | 296.10 | −7.70 | −2.53% | 0.00 cr | 299.30 | 91.8% | ₹0 cr |
| 01 Sep '26 | 308.00 | 313.00 | 303.00 | 303.80 | +0.95 | +0.31% | 0.00 cr | 303.57 | 75.9% | ₹0 cr |
| 31 Aug '26 | 305.05 | 315.00 | 299.05 | 302.85 | −3.70 | −1.21% | 0.00 cr | 304.07 | 96.9% | ₹0 cr |
| 28 Aug '26 | 315.00 | 315.05 | 302.00 | 306.55 | −8.45 | −2.68% | 0.00 cr | 311.89 | 93.2% | ₹0 cr |
| 27 Aug '26 | 324.00 | 324.00 | 311.10 | 315.00 | −9.00 | −2.78% | 0.00 cr | 317.41 | 64.7% | ₹0 cr |
| 26 Aug '26 | 300.00 | 330.00 | 300.00 | 324.00 | −4.85 | −1.47% | 0.00 cr | 309.61 | 86.6% | ₹0 cr |
| 25 Aug '26 | 330.00 | 330.00 | 318.90 | 328.85 | +0.90 | +0.27% | 0.00 cr | 328.86 | 87.6% | ₹0 cr |
| 24 Aug '26 | 311.00 | 327.95 | 311.00 | 327.95 | +10.40 | +3.28% | 0.00 cr | 322.87 | 55.0% | ₹0 cr |
| 21 Aug '26 | 309.40 | 319.00 | 305.15 | 317.55 | −0.65 | −0.20% | 0.00 cr | 315.78 | 86.0% | ₹0 cr |
| 20 Aug '26 | 329.80 | 329.80 | 305.00 | 318.20 | +5.60 | +1.79% | 0.00 cr | 316.66 | 41.6% | ₹0 cr |
| 19 Aug '26 | 377.00 | 377.00 | 311.10 | 312.60 | −2.25 | −0.71% | 0.00 cr | 324.39 | 84.3% | ₹0 cr |
| 18 Aug '26 | 318.00 | 318.00 | 302.00 | 314.85 | −3.80 | −1.19% | 0.00 cr | 309.80 | 69.6% | ₹0 cr |
| 17 Aug '26 | 315.00 | 327.00 | 305.10 | 318.65 | +6.95 | +2.23% | 0.00 cr | 320.34 | 58.3% | ₹0 cr |
| 14 Aug '26 | 318.50 | 322.15 | 305.00 | 311.70 | −4.45 | −1.41% | 0.00 cr | 317.06 | 77.1% | ₹0 cr |
| 13 Aug '26 | 309.00 | 330.00 | 309.00 | 316.15 | −6.35 | −1.97% | 0.00 cr | 318.80 | 49.0% | ₹0 cr |
| 12 Aug '26 | 320.00 | 327.85 | 311.00 | 322.50 | +7.60 | +2.41% | 0.00 cr | 321.83 | 77.8% | ₹0 cr |
| 11 Aug '26 | 322.05 | 322.10 | 305.00 | 314.90 | −6.85 | −2.13% | 0.00 cr | 312.26 | 80.1% | ₹0 cr |
| 10 Aug '26 | 318.15 | 327.00 | 317.00 | 321.75 | −1.00 | −0.31% | 0.00 cr | 320.63 | 42.6% | ₹0 cr |
| 07 Aug '26 | 314.40 | 330.95 | 314.40 | 322.75 | −6.50 | −1.97% | 0.00 cr | 322.55 | 34.2% | ₹0 cr |
| 06 Aug '26 | 323.65 | 333.00 | 323.65 | 329.25 | −3.95 | −1.19% | 0.00 cr | 329.34 | 66.4% | ₹0 cr |
| 05 Aug '26 | 332.00 | 333.90 | 327.10 | 333.20 | −2.75 | −0.82% | 0.00 cr | 330.82 | 47.4% | ₹0 cr |
| 04 Aug '26 | 342.95 | 342.95 | 327.05 | 335.95 | +6.85 | +2.08% | 0.00 cr | 333.64 | 16.7% | ₹0 cr |
| 03 Aug '26 | 336.85 | 343.00 | 316.10 | 329.10 | +5.20 | +1.61% | 0.00 cr | 324.99 | 38.9% | ₹0 cr |
| 31 Jul '26 | 340.65 | 344.85 | 315.25 | 323.90 | −5.95 | −1.80% | 0.00 cr | 329.64 | 32.5% | ₹0 cr |
| 30 Jul '26 | 334.05 | 337.35 | 325.55 | 329.85 | +2.35 | +0.72% | 0.00 cr | 331.02 | 32.3% | ₹0 cr |
| 29 Jul '26 | 333.50 | 377.90 | 318.00 | 327.50 | −25.35 | −7.18% | 0.01 cr | 357.08 | 8.4% | ₹4 cr |
| 28 Jul '26 | 345.05 | 360.00 | 340.05 | 352.85 | +12.60 | +3.70% | 0.00 cr | 346.70 | 27.5% | ₹0 cr |
| 27 Jul '26 | 359.30 | 360.00 | 336.25 | 340.25 | −14.95 | −4.21% | 0.00 cr | 345.94 | 73.2% | ₹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.
