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 | 315.00 | 317.95 | 312.10 | 315.70 | +0.50 | +0.16% | 0.00 cr | 315.17 | 84.4% | ₹1 cr |
| 03 Sep '26 | 321.45 | 321.45 | 314.50 | 315.20 | +0.20 | +0.06% | 0.00 cr | 316.77 | 86.4% | ₹0 cr |
| 02 Sep '26 | 323.00 | 324.50 | 310.25 | 315.00 | −8.80 | −2.72% | 0.00 cr | 314.48 | 75.4% | ₹1 cr |
| 01 Sep '26 | 326.65 | 329.00 | 323.70 | 323.80 | −4.40 | −1.34% | 0.00 cr | 326.01 | 81.7% | ₹0 cr |
| 31 Aug '26 | 334.35 | 336.00 | 325.70 | 328.20 | −6.15 | −1.84% | 0.00 cr | 330.53 | 65.4% | ₹1 cr |
| 28 Aug '26 | 331.00 | 347.95 | 327.00 | 334.35 | +2.60 | +0.78% | 0.01 cr | 334.71 | 79.7% | ₹2 cr |
| 27 Aug '26 | 338.05 | 340.45 | 330.00 | 331.75 | −6.30 | −1.86% | 0.00 cr | 334.46 | 81.8% | ₹1 cr |
| 26 Aug '26 | 349.00 | 352.95 | 323.55 | 338.05 | −11.65 | −3.33% | 0.01 cr | 343.12 | 63.4% | ₹2 cr |
| 25 Aug '26 | 356.60 | 360.10 | 348.00 | 349.70 | −6.90 | −1.93% | 0.00 cr | 354.49 | 85.8% | ₹1 cr |
| 24 Aug '26 | 353.55 | 366.70 | 350.65 | 356.60 | +3.05 | +0.86% | 0.01 cr | 358.68 | 64.9% | ₹3 cr |
| 21 Aug '26 | 337.45 | 362.00 | 337.45 | 353.55 | +16.10 | +4.77% | 0.02 cr | 351.54 | 47.2% | ₹5 cr |
| 20 Aug '26 | 339.00 | 344.00 | 333.00 | 337.45 | −3.25 | −0.95% | 0.01 cr | 336.63 | 65.3% | ₹2 cr |
| 19 Aug '26 | 344.30 | 349.00 | 338.00 | 340.70 | −3.55 | −1.03% | 0.01 cr | 342.15 | 64.9% | ₹3 cr |
| 18 Aug '26 | 326.00 | 346.90 | 323.00 | 344.25 | +18.25 | +5.60% | 0.02 cr | 338.90 | 78.3% | ₹6 cr |
| 17 Aug '26 | 316.25 | 329.60 | 314.55 | 326.00 | +9.75 | +3.08% | 0.01 cr | 322.57 | 61.9% | ₹2 cr |
| 14 Aug '26 | 313.00 | 328.00 | 313.00 | 316.25 | +4.20 | +1.35% | 0.00 cr | 320.67 | 53.4% | ₹1 cr |
| 13 Aug '26 | 329.00 | 329.00 | 311.40 | 312.05 | −4.15 | −1.31% | 0.00 cr | 313.96 | 74.0% | ₹1 cr |
| 12 Aug '26 | 320.00 | 330.00 | 315.00 | 316.20 | −1.85 | −0.58% | 0.00 cr | 322.18 | 61.5% | ₹1 cr |
| 11 Aug '26 | 309.00 | 335.00 | 309.00 | 318.05 | +11.35 | +3.70% | 0.02 cr | 323.71 | 49.5% | ₹5 cr |
| 10 Aug '26 | 316.70 | 316.70 | 306.60 | 306.70 | −10.00 | −3.16% | 0.00 cr | 310.01 | 80.0% | ₹1 cr |
| 07 Aug '26 | 315.00 | 325.00 | 311.40 | 316.70 | +1.65 | +0.52% | 0.00 cr | 318.41 | 75.0% | ₹1 cr |
| 06 Aug '26 | 327.00 | 327.00 | 313.20 | 315.05 | −7.40 | −2.29% | 0.00 cr | 316.90 | 68.8% | ₹1 cr |
| 05 Aug '26 | 325.80 | 332.00 | 320.00 | 322.45 | +4.25 | +1.34% | 0.00 cr | 324.92 | 70.8% | ₹1 cr |
| 04 Aug '26 | 327.80 | 329.70 | 316.00 | 318.20 | −4.10 | −1.27% | 0.01 cr | 323.24 | 62.8% | ₹2 cr |
| 03 Aug '26 | 309.00 | 325.00 | 292.50 | 322.30 | +19.55 | +6.46% | 0.01 cr | 308.05 | 64.6% | ₹2 cr |
| 31 Jul '26 | 305.50 | 312.95 | 301.25 | 302.75 | −2.75 | −0.90% | 0.00 cr | 306.46 | 80.2% | ₹1 cr |
| 30 Jul '26 | 306.00 | 309.40 | 301.10 | 305.50 | +0.25 | +0.08% | 0.00 cr | 305.07 | 66.7% | ₹0 cr |
| 29 Jul '26 | 303.20 | 309.95 | 299.20 | 305.25 | +1.25 | +0.41% | 0.00 cr | 303.50 | 76.3% | ₹1 cr |
| 28 Jul '26 | 303.70 | 308.70 | 303.00 | 304.00 | −3.35 | −1.09% | 0.00 cr | 305.20 | 80.0% | ₹0 cr |
| 27 Jul '26 | 313.95 | 315.05 | 302.10 | 307.35 | +0.75 | +0.24% | 0.00 cr | 307.63 | 71.1% | ₹1 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.
