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 | 315.70 | 318.40 | 315.15 | 317.00 | +2.75 | +0.88% | 0.06 cr | 316.33 | 61.2% | ₹20 cr |
| 03 Sep '26 | 317.00 | 322.15 | 313.10 | 314.25 | −1.05 | −0.33% | 0.06 cr | 317.24 | 46.6% | ₹19 cr |
| 02 Sep '26 | 316.70 | 316.80 | 310.70 | 315.30 | −2.20 | −0.69% | 0.09 cr | 314.36 | 52.8% | ₹27 cr |
| 01 Sep '26 | 317.05 | 322.70 | 313.60 | 317.50 | +0.45 | +0.14% | 0.06 cr | 318.48 | 35.2% | ₹18 cr |
| 31 Aug '26 | 320.60 | 321.00 | 315.00 | 317.05 | −5.05 | −1.57% | 0.08 cr | 317.07 | 53.2% | ₹25 cr |
| 28 Aug '26 | 323.00 | 326.80 | 321.15 | 322.10 | −0.90 | −0.28% | 0.04 cr | 323.47 | 43.7% | ₹11 cr |
| 27 Aug '26 | 326.90 | 327.95 | 321.35 | 323.00 | −2.65 | −0.81% | 0.05 cr | 324.11 | 47.1% | ₹15 cr |
| 26 Aug '26 | 322.00 | 329.85 | 322.00 | 325.65 | +4.55 | +1.42% | 0.11 cr | 326.47 | 40.4% | ₹35 cr |
| 25 Aug '26 | 320.40 | 324.95 | 317.50 | 321.10 | −0.10 | −0.03% | 0.07 cr | 320.66 | 47.9% | ₹23 cr |
| 24 Aug '26 | 319.80 | 331.20 | 318.00 | 321.20 | +3.65 | +1.15% | 0.13 cr | 325.27 | 35.7% | ₹43 cr |
| 21 Aug '26 | 320.80 | 322.95 | 316.65 | 317.55 | −2.30 | −0.72% | 0.06 cr | 319.52 | 38.6% | ₹20 cr |
| 20 Aug '26 | 328.00 | 328.00 | 318.55 | 319.85 | −6.85 | −2.10% | 0.07 cr | 324.23 | 44.0% | ₹24 cr |
| 19 Aug '26 | 330.00 | 333.85 | 324.10 | 326.70 | +0.15 | +0.05% | 0.20 cr | 329.74 | 37.3% | ₹66 cr |
| 18 Aug '26 | 321.00 | 329.90 | 317.35 | 326.55 | +11.10 | +3.52% | 0.47 cr | 323.50 | 18.8% | ₹151 cr |
| 17 Aug '26 | 309.90 | 316.75 | 308.15 | 315.45 | +5.65 | +1.82% | 0.05 cr | 312.30 | 43.9% | ₹16 cr |
| 14 Aug '26 | 314.80 | 317.20 | 308.75 | 309.80 | −4.90 | −1.56% | 0.06 cr | 312.92 | 49.9% | ₹20 cr |
| 13 Aug '26 | 316.00 | 318.60 | 314.00 | 314.70 | −1.75 | −0.55% | 0.05 cr | 316.26 | 47.6% | ₹16 cr |
| 12 Aug '26 | 323.00 | 323.55 | 313.00 | 316.45 | −5.70 | −1.77% | 0.08 cr | 318.14 | 63.0% | ₹27 cr |
| 11 Aug '26 | 324.45 | 325.40 | 317.65 | 322.15 | −1.25 | −0.39% | 0.09 cr | 321.32 | 54.2% | ₹30 cr |
| 10 Aug '26 | 321.90 | 326.40 | 318.60 | 323.40 | +1.50 | +0.47% | 0.07 cr | 324.04 | 47.6% | ₹22 cr |
| 07 Aug '26 | 324.90 | 325.90 | 320.50 | 321.90 | −2.90 | −0.89% | 0.06 cr | 322.97 | 48.4% | ₹18 cr |
| 06 Aug '26 | 328.90 | 335.90 | 322.15 | 324.80 | −4.65 | −1.41% | 0.13 cr | 331.23 | 41.0% | ₹43 cr |
| 05 Aug '26 | 326.00 | 332.00 | 321.10 | 329.45 | +6.90 | +2.14% | 0.16 cr | 328.13 | 41.6% | ₹51 cr |
| 04 Aug '26 | 324.95 | 327.60 | 320.40 | 322.55 | −4.25 | −1.30% | 0.10 cr | 323.38 | 37.8% | ₹34 cr |
| 03 Aug '26 | 322.05 | 334.80 | 322.05 | 326.80 | +8.90 | +2.80% | 0.32 cr | 328.87 | 32.6% | ₹105 cr |
| 31 Jul '26 | 328.00 | 330.60 | 313.30 | 317.90 | −10.10 | −3.08% | 0.92 cr | 317.52 | 42.9% | ₹292 cr |
| 30 Jul '26 | 362.95 | 363.10 | 325.75 | 328.00 | −37.70 | −10.31% | 1.34 cr | 340.67 | 31.3% | ₹457 cr |
| 29 Jul '26 | 321.00 | 374.00 | 320.80 | 365.70 | +47.30 | +14.86% | 2.70 cr | 354.99 | 14.9% | ₹957 cr |
| 28 Jul '26 | 327.80 | 327.80 | 316.95 | 318.40 | −7.75 | −2.38% | 0.06 cr | 320.38 | 57.8% | ₹18 cr |
| 27 Jul '26 | 319.85 | 327.45 | 319.85 | 326.15 | +8.25 | +2.60% | 0.07 cr | 324.84 | 39.0% | ₹22 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.
