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 | 316.00 | 319.95 | 315.05 | 315.10 | +0.05 | +0.02% | 0.00 cr | 316.10 | 98.7% | ₹0 cr |
| 03 Sep '26 | 342.75 | 342.75 | 310.00 | 315.05 | −27.70 | −8.08% | 0.00 cr | 317.83 | 66.3% | ₹0 cr |
| 02 Sep '26 | 307.20 | 346.15 | 307.20 | 342.75 | +35.55 | +11.57% | 0.00 cr | 342.75 | 100.0% | ₹0 cr |
| 01 Sep '26 | 307.20 | 307.20 | 307.20 | 307.20 | +0.70 | +0.23% | 0.00 cr | 307.20 | 100.0% | ₹0 cr |
| 28 Aug '26 | 319.00 | 319.00 | 306.00 | 306.50 | −14.95 | −4.65% | 0.00 cr | 308.19 | 100.0% | ₹0 cr |
| 27 Aug '26 | 325.00 | 325.00 | 321.00 | 321.45 | +0.30 | +0.09% | 0.00 cr | 321.81 | 100.0% | ₹0 cr |
| 26 Aug '26 | 358.00 | 358.00 | 315.55 | 321.15 | +9.10 | +2.92% | 0.00 cr | 337.18 | 35.9% | ₹0 cr |
| 25 Aug '26 | 344.50 | 344.50 | 303.35 | 312.05 | −32.45 | −9.42% | 0.00 cr | 314.29 | 89.0% | ₹0 cr |
| 24 Aug '26 | 320.50 | 348.80 | 311.50 | 344.50 | +23.35 | +7.27% | 0.00 cr | 323.67 | 69.8% | ₹0 cr |
| 21 Aug '26 | 340.00 | 340.00 | 319.55 | 321.15 | −28.80 | −8.23% | 0.00 cr | 331.56 | 35.9% | ₹0 cr |
| 20 Aug '26 | 338.00 | 349.95 | 338.00 | 349.95 | +7.80 | +2.28% | 0.00 cr | 339.33 | 94.1% | ₹0 cr |
| 19 Aug '26 | 367.40 | 367.40 | 338.00 | 342.15 | +34.60 | +11.25% | 0.00 cr | 352.95 | 55.3% | ₹0 cr |
| 18 Aug '26 | 302.30 | 336.95 | 302.30 | 307.55 | −40.55 | −11.65% | 0.00 cr | 305.24 | 90.4% | ₹0 cr |
| 17 Aug '26 | 300.05 | 352.00 | 300.05 | 348.10 | +54.10 | +18.40% | 0.00 cr | 347.80 | 95.6% | ₹0 cr |
| 14 Aug '26 | 294.25 | 294.25 | 294.00 | 294.00 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 293.60 | 294.00 | 293.55 | 294.00 | +3.60 | +1.24% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 290.25 | 292.00 | 290.25 | 290.40 | −2.05 | −0.70% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 319.85 | 320.00 | 290.50 | 292.45 | −14.75 | −4.80% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 291.00 | 310.00 | 285.00 | 307.20 | +12.20 | +4.14% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 310.00 | 315.00 | 295.00 | 295.00 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 296.00 | 296.05 | 295.00 | 295.00 | −2.25 | −0.76% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 305.00 | 306.00 | 290.00 | 297.25 | −22.80 | −7.12% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 315.25 | 329.95 | 301.00 | 320.05 | +10.00 | +3.23% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 304.00 | 316.95 | 304.00 | 310.05 | +4.55 | +1.49% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 309.90 | 309.90 | 305.50 | 305.50 | +5.50 | +1.83% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 298.50 | 309.90 | 298.30 | 300.00 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 289.00 | 300.00 | 289.00 | 300.00 | +11.00 | +3.81% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 308.50 | 308.50 | 289.00 | 289.00 | +0.80 | +0.28% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 289.00 | 308.50 | 280.05 | 288.20 | +10.40 | +3.74% | 0.00 cr | — | — | ₹0 cr |
| 24 Jul '26 | 288.00 | 288.00 | 275.15 | 277.80 | −25.85 | −8.51% | 0.00 cr | — | — | ₹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.
