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 | 308.95 | 310.00 | 301.00 | 307.85 | +1.60 | +0.52% | 0.00 cr | 306.42 | 85.3% | ₹1 cr |
| 03 Sep '26 | 308.10 | 312.85 | 305.00 | 306.25 | −1.75 | −0.57% | 0.00 cr | 308.75 | 92.9% | ₹1 cr |
| 02 Sep '26 | 306.25 | 312.00 | 306.20 | 308.00 | −4.75 | −1.52% | 0.00 cr | 308.62 | 94.7% | ₹0 cr |
| 01 Sep '26 | 314.10 | 316.95 | 311.00 | 312.75 | −1.65 | −0.52% | 0.00 cr | 313.56 | 97.6% | ₹1 cr |
| 31 Aug '26 | 315.00 | 319.00 | 311.20 | 314.40 | −0.95 | −0.30% | 0.00 cr | 315.52 | 92.7% | ₹1 cr |
| 28 Aug '26 | 311.25 | 319.50 | 311.15 | 315.35 | −0.80 | −0.25% | 0.00 cr | 315.83 | 90.2% | ₹1 cr |
| 27 Aug '26 | 309.20 | 319.95 | 309.00 | 316.15 | +0.85 | +0.27% | 0.01 cr | 313.12 | 98.6% | ₹3 cr |
| 26 Aug '26 | 313.70 | 323.00 | 307.00 | 315.30 | +2.30 | +0.73% | 0.00 cr | 312.04 | 82.9% | ₹1 cr |
| 25 Aug '26 | 320.85 | 320.85 | 310.30 | 313.00 | −7.40 | −2.31% | 0.00 cr | 313.40 | 94.4% | ₹0 cr |
| 24 Aug '26 | 328.95 | 328.95 | 316.70 | 320.40 | −3.05 | −0.94% | 0.00 cr | 319.50 | 93.5% | ₹1 cr |
| 21 Aug '26 | 317.95 | 326.80 | 312.00 | 323.45 | +2.45 | +0.76% | 0.00 cr | 321.35 | 97.8% | ₹1 cr |
| 20 Aug '26 | 301.25 | 322.75 | 301.25 | 321.00 | +13.60 | +4.42% | 0.01 cr | 317.00 | 87.6% | ₹2 cr |
| 19 Aug '26 | 311.00 | 312.95 | 306.25 | 307.40 | −5.85 | −1.87% | 0.00 cr | 309.53 | 90.9% | ₹1 cr |
| 18 Aug '26 | 319.80 | 320.00 | 313.10 | 313.25 | −6.70 | −2.09% | 0.00 cr | 316.43 | 96.3% | ₹1 cr |
| 17 Aug '26 | 322.95 | 323.00 | 314.00 | 319.95 | +2.80 | +0.88% | 0.00 cr | 318.34 | 89.2% | ₹1 cr |
| 14 Aug '26 | 318.05 | 319.00 | 312.00 | 317.15 | −0.85 | −0.27% | 0.00 cr | 315.87 | 91.1% | ₹1 cr |
| 13 Aug '26 | 321.00 | 330.00 | 315.00 | 318.00 | −2.95 | −0.92% | 0.00 cr | 322.58 | 82.5% | ₹1 cr |
| 12 Aug '26 | 332.50 | 332.50 | 320.00 | 320.95 | −11.55 | −3.47% | 0.00 cr | 322.72 | 92.7% | ₹1 cr |
| 11 Aug '26 | 337.00 | 338.00 | 331.00 | 332.50 | +1.45 | +0.44% | 0.00 cr | 334.88 | 96.8% | ₹1 cr |
| 10 Aug '26 | 340.00 | 344.15 | 329.30 | 331.05 | −6.45 | −1.91% | 0.00 cr | 337.31 | 89.8% | ₹1 cr |
| 07 Aug '26 | 323.50 | 339.75 | 323.30 | 337.50 | +9.45 | +2.88% | 0.00 cr | 331.16 | 98.2% | ₹1 cr |
| 06 Aug '26 | 312.05 | 328.05 | 312.00 | 328.05 | +15.60 | +4.99% | 0.01 cr | 325.65 | 92.4% | ₹2 cr |
| 05 Aug '26 | 318.05 | 328.00 | 310.00 | 312.45 | −7.05 | −2.21% | 0.00 cr | 317.70 | 92.5% | ₹1 cr |
| 04 Aug '26 | 337.00 | 337.00 | 317.00 | 319.50 | −6.25 | −1.92% | 0.00 cr | 324.50 | 93.3% | ₹1 cr |
| 03 Aug '26 | 314.45 | 325.75 | 310.00 | 325.75 | +15.50 | +5.00% | 0.00 cr | 320.66 | 98.6% | ₹1 cr |
| 31 Jul '26 | 308.90 | 314.45 | 298.00 | 310.25 | +3.70 | +1.21% | 0.00 cr | 308.00 | 83.9% | ₹1 cr |
| 30 Jul '26 | 307.60 | 309.45 | 301.00 | 306.55 | −3.00 | −0.97% | 0.00 cr | 304.92 | 92.3% | ₹0 cr |
| 29 Jul '26 | 315.00 | 315.90 | 307.50 | 309.55 | −14.10 | −4.36% | 0.00 cr | 310.18 | 91.5% | ₹1 cr |
| 28 Jul '26 | 337.90 | 337.90 | 310.25 | 323.65 | −2.90 | −0.89% | 0.00 cr | 320.37 | 85.7% | ₹1 cr |
| 27 Jul '26 | 304.05 | 326.55 | 304.05 | 326.55 | +15.55 | +5.00% | 0.01 cr | 326.05 | 93.7% | ₹3 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.
