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 | 325.00 | 325.00 | 315.00 | 319.35 | +15.55 | +5.12% | 0.00 cr | 318.37 | 91.7% | ₹0 cr |
| 03 Sep '26 | 318.95 | 318.95 | 300.00 | 303.80 | +0.80 | +0.26% | 0.00 cr | 303.81 | 90.6% | ₹0 cr |
| 02 Sep '26 | 313.95 | 313.95 | 303.00 | 303.00 | −13.00 | −4.11% | 0.00 cr | 310.05 | 100.0% | ₹0 cr |
| 01 Sep '26 | 306.00 | 316.00 | 306.00 | 316.00 | −2.55 | −0.80% | 0.00 cr | 306.88 | 94.7% | ₹0 cr |
| 31 Aug '26 | 315.70 | 323.80 | 286.50 | 318.55 | +2.85 | +0.90% | 0.00 cr | 302.95 | 99.7% | ₹0 cr |
| 28 Aug '26 | 365.20 | 365.20 | 310.00 | 315.70 | −16.30 | −4.91% | 0.00 cr | 346.90 | 42.3% | ₹0 cr |
| 27 Aug '26 | 333.00 | 333.00 | 318.00 | 332.00 | +11.90 | +3.72% | 0.00 cr | 325.45 | 62.5% | ₹0 cr |
| 26 Aug '26 | 348.00 | 348.00 | 320.00 | 320.10 | −0.15 | −0.05% | 0.00 cr | 330.49 | 62.2% | ₹0 cr |
| 25 Aug '26 | 337.00 | 337.00 | 320.00 | 320.25 | −19.10 | −5.63% | 0.00 cr | 320.47 | 100.0% | ₹0 cr |
| 24 Aug '26 | 343.80 | 344.00 | 300.05 | 339.35 | +11.35 | +3.46% | 0.00 cr | 326.72 | 82.2% | ₹0 cr |
| 21 Aug '26 | 322.35 | 333.95 | 322.00 | 328.00 | +5.65 | +1.75% | 0.00 cr | 325.00 | 95.0% | ₹0 cr |
| 20 Aug '26 | 327.50 | 338.00 | 322.00 | 322.35 | −1.25 | −0.39% | 0.00 cr | 334.48 | 94.4% | ₹0 cr |
| 19 Aug '26 | 319.00 | 326.95 | 319.00 | 323.60 | +8.20 | +2.60% | 0.00 cr | 323.64 | 99.9% | ₹0 cr |
| 18 Aug '26 | 315.00 | 315.40 | 310.00 | 315.40 | +5.10 | +1.64% | 0.00 cr | 310.71 | 100.0% | ₹0 cr |
| 17 Aug '26 | 315.00 | 315.00 | 310.30 | 310.30 | −16.70 | −5.11% | 0.00 cr | 311.83 | 100.0% | ₹0 cr |
| 14 Aug '26 | 327.00 | 327.00 | 327.00 | 327.00 | +2.00 | +0.62% | 0.00 cr | 327.00 | 100.0% | ₹0 cr |
| 13 Aug '26 | 325.00 | 325.00 | 325.00 | 325.00 | −3.00 | −0.91% | 0.00 cr | 325.00 | 100.0% | ₹0 cr |
| 12 Aug '26 | 328.00 | 328.00 | 328.00 | 328.00 | +14.95 | +4.78% | 0.00 cr | 328.00 | 100.0% | ₹0 cr |
| 11 Aug '26 | 328.00 | 328.00 | 313.05 | 313.05 | +1.05 | +0.34% | 0.00 cr | 314.26 | 97.0% | ₹0 cr |
| 10 Aug '26 | 325.50 | 325.50 | 311.00 | 312.00 | −13.45 | −4.13% | 0.00 cr | 322.45 | 93.6% | ₹0 cr |
| 07 Aug '26 | 316.00 | 329.50 | 311.00 | 325.45 | +9.35 | +2.96% | 0.00 cr | 316.11 | 27.4% | ₹0 cr |
| 06 Aug '26 | 312.90 | 327.60 | 301.00 | 316.10 | +4.10 | +1.31% | 0.00 cr | 314.38 | 83.5% | ₹0 cr |
| 05 Aug '26 | 312.00 | 312.00 | 312.00 | 312.00 | +0.00 | +0.00% | 0.00 cr | 312.00 | 100.0% | ₹0 cr |
| 04 Aug '26 | 310.85 | 312.15 | 310.80 | 312.00 | +7.25 | +2.38% | 0.00 cr | 311.35 | 100.0% | ₹0 cr |
| 03 Aug '26 | 304.75 | 304.75 | 296.00 | 304.75 | +14.50 | +5.00% | 0.00 cr | 303.50 | 92.7% | ₹0 cr |
| 31 Jul '26 | 286.00 | 294.00 | 286.00 | 290.25 | −0.15 | −0.05% | 0.00 cr | 290.64 | 43.5% | ₹0 cr |
| 30 Jul '26 | 287.80 | 293.00 | 287.80 | 290.40 | +5.05 | +1.77% | 0.00 cr | 290.03 | 87.3% | ₹0 cr |
| 29 Jul '26 | 298.00 | 298.85 | 280.30 | 285.35 | +0.70 | +0.25% | 0.00 cr | 292.77 | 46.5% | ₹0 cr |
| 28 Jul '26 | 284.65 | 298.00 | 284.65 | 284.65 | −14.95 | −4.99% | 0.00 cr | 287.54 | 100.0% | ₹0 cr |
| 27 Jul '26 | 299.60 | 299.60 | 299.60 | 299.60 | +0.00 | +0.00% | 0.00 cr | 299.60 | 100.0% | ₹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.
