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 | 313.60 | 320.20 | 313.20 | 318.70 | +5.10 | +1.63% | 0.59 cr | 316.47 | 56.6% | ₹187 cr |
| 03 Sep '26 | 318.00 | 320.70 | 312.20 | 313.60 | −2.85 | −0.90% | 0.43 cr | 316.03 | 54.2% | ₹136 cr |
| 02 Sep '26 | 312.00 | 318.50 | 310.40 | 316.45 | +2.40 | +0.76% | 0.50 cr | 315.59 | 50.7% | ₹157 cr |
| 01 Sep '26 | 318.40 | 318.40 | 313.00 | 314.05 | −9.25 | −2.86% | 0.65 cr | 314.86 | 44.2% | ₹205 cr |
| 31 Aug '26 | 316.85 | 323.30 | 311.10 | 323.30 | +6.50 | +2.05% | 0.80 cr | 315.23 | 58.2% | ₹252 cr |
| 28 Aug '26 | 320.90 | 321.95 | 316.00 | 316.80 | −4.10 | −1.28% | 0.43 cr | 318.49 | 55.4% | ₹138 cr |
| 27 Aug '26 | 323.15 | 324.55 | 317.30 | 320.90 | −1.30 | −0.40% | 0.62 cr | 320.94 | 53.9% | ₹200 cr |
| 26 Aug '26 | 326.10 | 329.45 | 321.95 | 322.20 | −3.80 | −1.17% | 0.31 cr | 324.97 | 57.9% | ₹99 cr |
| 25 Aug '26 | 327.90 | 329.00 | 323.45 | 326.00 | −1.90 | −0.58% | 0.42 cr | 326.48 | 49.3% | ₹138 cr |
| 24 Aug '26 | 326.65 | 328.65 | 323.55 | 327.90 | +1.25 | +0.38% | 0.57 cr | 325.93 | 53.0% | ₹185 cr |
| 21 Aug '26 | 328.50 | 330.45 | 325.30 | 326.65 | −1.45 | −0.44% | 0.43 cr | 327.23 | 57.3% | ₹142 cr |
| 20 Aug '26 | 338.00 | 338.60 | 327.50 | 328.10 | −8.90 | −2.64% | 0.78 cr | 329.50 | 50.8% | ₹258 cr |
| 19 Aug '26 | 339.20 | 340.70 | 336.30 | 337.00 | −1.50 | −0.44% | 0.51 cr | 338.96 | 56.8% | ₹173 cr |
| 18 Aug '26 | 340.00 | 341.85 | 338.50 | 338.50 | −1.50 | −0.44% | 0.60 cr | 340.35 | 64.8% | ₹203 cr |
| 17 Aug '26 | 335.50 | 340.20 | 333.20 | 340.00 | +5.00 | +1.49% | 0.52 cr | 336.88 | 51.5% | ₹174 cr |
| 14 Aug '26 | 344.15 | 344.50 | 334.50 | 335.00 | −11.50 | −3.32% | 0.73 cr | 336.59 | 51.4% | ₹246 cr |
| 13 Aug '26 | 345.90 | 347.20 | 342.05 | 346.50 | +0.50 | +0.14% | 0.83 cr | 344.24 | 65.5% | ₹285 cr |
| 12 Aug '26 | 344.70 | 347.20 | 339.00 | 346.00 | +1.30 | +0.38% | 1.13 cr | 342.95 | 65.7% | ₹389 cr |
| 11 Aug '26 | 345.00 | 347.00 | 341.15 | 344.70 | +0.95 | +0.28% | 0.97 cr | 342.76 | 64.6% | ₹333 cr |
| 10 Aug '26 | 366.30 | 366.30 | 342.00 | 343.75 | −23.25 | −6.34% | 1.25 cr | 350.50 | 55.1% | ₹438 cr |
| 07 Aug '26 | 361.95 | 368.70 | 361.50 | 367.00 | +5.50 | +1.52% | 0.41 cr | 366.37 | 56.3% | ₹149 cr |
| 06 Aug '26 | 366.05 | 367.00 | 361.50 | 361.50 | −4.50 | −1.23% | 0.39 cr | 363.05 | 51.6% | ₹143 cr |
| 05 Aug '26 | 369.45 | 372.30 | 363.60 | 366.00 | −2.00 | −0.54% | 0.33 cr | 366.45 | 49.5% | ₹120 cr |
| 04 Aug '26 | 368.15 | 370.80 | 366.80 | 368.00 | −0.10 | −0.03% | 0.35 cr | 369.14 | 63.4% | ₹130 cr |
| 03 Aug '26 | 374.00 | 376.70 | 367.05 | 368.10 | −4.85 | −1.30% | 0.35 cr | 371.37 | 58.2% | ₹130 cr |
| 31 Jul '26 | 372.60 | 374.00 | 370.00 | 372.95 | −1.95 | −0.52% | 0.36 cr | 372.32 | 58.3% | ₹134 cr |
| 30 Jul '26 | 372.80 | 377.25 | 371.15 | 374.90 | +0.65 | +0.17% | 0.40 cr | 374.86 | 56.7% | ₹151 cr |
| 29 Jul '26 | 370.00 | 378.70 | 369.05 | 374.25 | +5.80 | +1.57% | 0.63 cr | 374.07 | 49.9% | ₹236 cr |
| 28 Jul '26 | 368.00 | 372.10 | 365.25 | 368.45 | +0.30 | +0.08% | 0.43 cr | 369.48 | 42.9% | ₹157 cr |
| 27 Jul '26 | 357.50 | 368.85 | 356.90 | 368.15 | +6.55 | +1.81% | 0.94 cr | 365.35 | 55.5% | ₹343 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.
