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 | 317.90 | 327.80 | 310.05 | 323.95 | +4.10 | +1.28% | 0.00 cr | 317.62 | 73.2% | ₹0 cr |
| 03 Sep '26 | 322.45 | 337.50 | 305.90 | 319.85 | −2.15 | −0.67% | 0.00 cr | 322.27 | 65.0% | ₹0 cr |
| 02 Sep '26 | 338.40 | 338.40 | 320.00 | 322.00 | −9.45 | −2.85% | 0.00 cr | 326.44 | 63.4% | ₹0 cr |
| 01 Sep '26 | 341.65 | 341.65 | 331.00 | 331.45 | −10.15 | −2.97% | 0.00 cr | 335.98 | 67.0% | ₹0 cr |
| 31 Aug '26 | 347.30 | 353.60 | 335.00 | 341.60 | +2.85 | +0.84% | 0.00 cr | 344.78 | 57.8% | ₹0 cr |
| 28 Aug '26 | 341.30 | 350.75 | 335.00 | 338.75 | +4.70 | +1.41% | 0.00 cr | 343.37 | 63.0% | ₹0 cr |
| 27 Aug '26 | 354.90 | 354.90 | 333.20 | 334.05 | −16.65 | −4.75% | 0.00 cr | 336.87 | 73.5% | ₹0 cr |
| 26 Aug '26 | 339.45 | 367.00 | 339.45 | 350.70 | +11.25 | +3.31% | 0.00 cr | 354.43 | 61.6% | ₹1 cr |
| 25 Aug '26 | 349.65 | 361.55 | 335.00 | 339.45 | +10.75 | +3.27% | 0.00 cr | 351.57 | 50.2% | ₹1 cr |
| 24 Aug '26 | 328.70 | 328.70 | 328.70 | 328.70 | +29.85 | +9.99% | 0.00 cr | 328.70 | 93.3% | ₹0 cr |
| 21 Aug '26 | 286.00 | 298.85 | 271.70 | 298.85 | +27.15 | +9.99% | 0.00 cr | 292.42 | 47.1% | ₹0 cr |
| 20 Aug '26 | 286.40 | 290.00 | 270.10 | 271.70 | −5.65 | −2.04% | 0.00 cr | 275.79 | 70.2% | ₹0 cr |
| 19 Aug '26 | 277.70 | 287.40 | 270.60 | 277.35 | −0.35 | −0.13% | 0.00 cr | 276.77 | 51.2% | ₹0 cr |
| 18 Aug '26 | 296.00 | 296.00 | 270.00 | 277.70 | −20.00 | −6.72% | 0.00 cr | 276.40 | 68.4% | ₹0 cr |
| 17 Aug '26 | 305.00 | 315.85 | 294.00 | 297.70 | −27.90 | −8.57% | 0.00 cr | 301.93 | 65.4% | ₹0 cr |
| 14 Aug '26 | 319.95 | 330.00 | 316.80 | 325.60 | +5.20 | +1.62% | 0.00 cr | 325.42 | 76.7% | ₹0 cr |
| 13 Aug '26 | 335.00 | 335.00 | 320.00 | 320.40 | +2.75 | +0.87% | 0.00 cr | 324.01 | 70.0% | ₹0 cr |
| 12 Aug '26 | 316.10 | 330.30 | 312.50 | 317.65 | −4.25 | −1.32% | 0.00 cr | 321.59 | 77.3% | ₹0 cr |
| 11 Aug '26 | 318.00 | 330.00 | 318.00 | 321.90 | −0.20 | −0.06% | 0.00 cr | 323.42 | 72.5% | ₹0 cr |
| 10 Aug '26 | 317.00 | 339.40 | 316.70 | 322.10 | +4.15 | +1.31% | 0.00 cr | 322.15 | 77.9% | ₹0 cr |
| 07 Aug '26 | 312.40 | 340.60 | 296.00 | 317.95 | +8.30 | +2.68% | 0.00 cr | 321.86 | 48.1% | ₹0 cr |
| 06 Aug '26 | 322.00 | 332.00 | 306.15 | 309.65 | −12.60 | −3.91% | 0.00 cr | 309.60 | 78.0% | ₹0 cr |
| 05 Aug '26 | 335.25 | 338.40 | 310.00 | 322.25 | −0.20 | −0.06% | 0.00 cr | 325.75 | 82.5% | ₹0 cr |
| 04 Aug '26 | 337.70 | 345.15 | 318.00 | 322.45 | −11.90 | −3.56% | 0.00 cr | 333.59 | 71.7% | ₹0 cr |
| 03 Aug '26 | 316.90 | 334.35 | 316.10 | 334.35 | +15.90 | +4.99% | 0.00 cr | 333.78 | 80.3% | ₹0 cr |
| 31 Jul '26 | 329.40 | 329.40 | 315.50 | 318.45 | +1.10 | +0.35% | 0.00 cr | 317.35 | 78.4% | ₹0 cr |
| 30 Jul '26 | 316.60 | 328.00 | 315.00 | 317.35 | −0.50 | −0.16% | 0.00 cr | 320.51 | 78.2% | ₹0 cr |
| 29 Jul '26 | 334.00 | 334.00 | 315.00 | 317.85 | −7.00 | −2.15% | 0.00 cr | 318.20 | 75.4% | ₹0 cr |
| 28 Jul '26 | 353.00 | 353.00 | 323.00 | 324.85 | −11.95 | −3.55% | 0.00 cr | 330.89 | 67.7% | ₹0 cr |
| 27 Jul '26 | 359.40 | 359.40 | 331.75 | 336.80 | −10.50 | −3.02% | 0.00 cr | 341.53 | 77.0% | ₹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.
