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 | 326.70 | 326.70 | 317.00 | 319.45 | −3.70 | −1.14% | 0.00 cr | 319.94 | 66.5% | ₹0 cr |
| 03 Sep '26 | 316.40 | 329.45 | 316.40 | 323.15 | +4.75 | +1.49% | 0.00 cr | 324.13 | 47.5% | ₹0 cr |
| 02 Sep '26 | 328.00 | 328.00 | 317.60 | 318.40 | −10.20 | −3.10% | 0.00 cr | 321.86 | 60.8% | ₹1 cr |
| 01 Sep '26 | 310.80 | 334.80 | 301.00 | 328.60 | +22.50 | +7.35% | 0.01 cr | 320.76 | 40.6% | ₹2 cr |
| 31 Aug '26 | 312.80 | 312.95 | 301.60 | 306.10 | −1.85 | −0.60% | 0.00 cr | 307.90 | 75.7% | ₹1 cr |
| 28 Aug '26 | 311.80 | 313.00 | 305.10 | 307.95 | −1.15 | −0.37% | 0.00 cr | 309.54 | 54.9% | ₹0 cr |
| 27 Aug '26 | 309.25 | 312.90 | 305.00 | 309.10 | +1.45 | +0.47% | 0.00 cr | 308.02 | 76.6% | ₹0 cr |
| 26 Aug '26 | 313.80 | 314.00 | 305.00 | 307.65 | −2.65 | −0.85% | 0.00 cr | 312.63 | 91.3% | ₹1 cr |
| 25 Aug '26 | 313.95 | 314.00 | 309.00 | 310.30 | −1.65 | −0.53% | 0.00 cr | 310.71 | 78.2% | ₹0 cr |
| 24 Aug '26 | 328.90 | 330.00 | 310.50 | 311.95 | −12.05 | −3.72% | 0.00 cr | 318.68 | 67.5% | ₹1 cr |
| 21 Aug '26 | 326.85 | 326.85 | 320.55 | 324.00 | −0.90 | −0.28% | 0.00 cr | 323.49 | 61.3% | ₹0 cr |
| 20 Aug '26 | 333.15 | 333.15 | 323.15 | 324.90 | −4.30 | −1.31% | 0.00 cr | 325.61 | 57.4% | ₹0 cr |
| 19 Aug '26 | 330.00 | 331.95 | 321.40 | 329.20 | −1.05 | −0.32% | 0.00 cr | 326.35 | 51.0% | ₹0 cr |
| 18 Aug '26 | 334.75 | 343.95 | 326.50 | 330.25 | +5.10 | +1.57% | 0.00 cr | 334.71 | 71.4% | ₹1 cr |
| 17 Aug '26 | 329.60 | 329.60 | 320.05 | 325.15 | +0.40 | +0.12% | 0.00 cr | 324.12 | 58.4% | ₹0 cr |
| 14 Aug '26 | 330.00 | 331.20 | 318.00 | 324.75 | +2.55 | +0.79% | 0.00 cr | 323.92 | 66.8% | ₹1 cr |
| 13 Aug '26 | 317.95 | 329.90 | 309.05 | 322.20 | +5.25 | +1.66% | 0.00 cr | 318.60 | 60.4% | ₹1 cr |
| 12 Aug '26 | 339.75 | 339.75 | 314.00 | 316.95 | −15.20 | −4.58% | 0.00 cr | 322.26 | 74.0% | ₹1 cr |
| 11 Aug '26 | 352.50 | 353.00 | 329.20 | 332.15 | −22.15 | −6.25% | 0.00 cr | 337.81 | 67.3% | ₹2 cr |
| 10 Aug '26 | 371.15 | 377.80 | 345.50 | 354.30 | −16.85 | −4.54% | 0.00 cr | 359.34 | 77.0% | ₹1 cr |
| 07 Aug '26 | 374.95 | 375.10 | 367.00 | 371.15 | −3.95 | −1.05% | 0.00 cr | 371.06 | 59.3% | ₹0 cr |
| 06 Aug '26 | 376.75 | 380.00 | 368.80 | 375.10 | +0.35 | +0.09% | 0.00 cr | 374.89 | 53.2% | ₹0 cr |
| 05 Aug '26 | 397.00 | 399.90 | 370.45 | 374.75 | −19.05 | −4.84% | 0.01 cr | 376.29 | 55.9% | ₹2 cr |
| 04 Aug '26 | 419.70 | 419.70 | 390.25 | 393.80 | −4.90 | −1.23% | 0.01 cr | 407.40 | 35.1% | ₹4 cr |
| 03 Aug '26 | 378.85 | 405.00 | 377.50 | 398.70 | +20.05 | +5.30% | 0.01 cr | 392.74 | 52.1% | ₹3 cr |
| 31 Jul '26 | 384.90 | 384.95 | 376.10 | 378.65 | −1.95 | −0.51% | 0.00 cr | 380.40 | 78.8% | ₹0 cr |
| 30 Jul '26 | 369.85 | 387.00 | 362.35 | 380.60 | +18.40 | +5.08% | 0.00 cr | 376.43 | 85.2% | ₹2 cr |
| 29 Jul '26 | 362.00 | 380.75 | 360.60 | 362.20 | −7.70 | −2.08% | 0.00 cr | 367.37 | 82.2% | ₹1 cr |
| 28 Jul '26 | 372.50 | 372.50 | 365.05 | 369.90 | −2.90 | −0.78% | 0.00 cr | 369.37 | 89.4% | ₹0 cr |
| 27 Jul '26 | 371.30 | 378.95 | 370.00 | 372.80 | +0.90 | +0.24% | 0.00 cr | 373.94 | 75.8% | ₹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.
