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 | 360.75 | 365.70 | 348.50 | 361.85 | +1.05 | +0.29% | 0.10 cr | 356.27 | 43.5% | ₹36 cr |
| 03 Sep '26 | 353.40 | 366.60 | 351.30 | 360.80 | +11.10 | +3.17% | 0.21 cr | 358.88 | 31.7% | ₹76 cr |
| 02 Sep '26 | 353.25 | 355.90 | 338.40 | 349.70 | −7.55 | −2.11% | 0.45 cr | 345.47 | 23.5% | ₹155 cr |
| 01 Sep '26 | 310.00 | 365.95 | 303.60 | 357.25 | +51.60 | +16.88% | 2.83 cr | 343.61 | 11.7% | ₹971 cr |
| 31 Aug '26 | 295.45 | 307.70 | 291.25 | 305.65 | +10.15 | +3.43% | 0.06 cr | 302.77 | 59.1% | ₹19 cr |
| 28 Aug '26 | 292.25 | 297.20 | 289.50 | 295.50 | +3.05 | +1.04% | 0.04 cr | 292.94 | 67.0% | ₹13 cr |
| 27 Aug '26 | 290.10 | 294.40 | 287.85 | 292.45 | +2.05 | +0.71% | 0.05 cr | 291.32 | 55.7% | ₹14 cr |
| 26 Aug '26 | 293.00 | 296.00 | 289.40 | 290.40 | −0.70 | −0.24% | 0.04 cr | 291.93 | 54.9% | ₹12 cr |
| 25 Aug '26 | 294.00 | 296.65 | 288.20 | 291.10 | −3.60 | −1.22% | 0.04 cr | 290.74 | 61.9% | ₹12 cr |
| 24 Aug '26 | 295.05 | 302.15 | 294.00 | 294.70 | −0.30 | −0.10% | 0.04 cr | 297.07 | 61.2% | ₹12 cr |
| 21 Aug '26 | 304.80 | 304.80 | 293.20 | 295.00 | −9.80 | −3.22% | 0.10 cr | 298.80 | 59.5% | ₹29 cr |
| 20 Aug '26 | 316.25 | 319.60 | 303.00 | 304.80 | −11.05 | −3.50% | 0.05 cr | 308.91 | 51.7% | ₹16 cr |
| 19 Aug '26 | 317.00 | 317.95 | 312.90 | 315.85 | +0.60 | +0.19% | 0.03 cr | 314.59 | 62.8% | ₹9 cr |
| 18 Aug '26 | 309.50 | 319.00 | 309.00 | 315.25 | +5.75 | +1.86% | 0.05 cr | 315.32 | 50.8% | ₹16 cr |
| 17 Aug '26 | 313.05 | 315.95 | 304.20 | 309.50 | −3.40 | −1.09% | 0.04 cr | 310.46 | 54.7% | ₹13 cr |
| 14 Aug '26 | 310.60 | 317.60 | 310.30 | 312.90 | +2.35 | +0.76% | 0.04 cr | 313.04 | 40.8% | ₹12 cr |
| 13 Aug '26 | 313.40 | 316.95 | 308.70 | 310.55 | −1.95 | −0.62% | 0.04 cr | 312.36 | 50.4% | ₹11 cr |
| 12 Aug '26 | 318.30 | 320.00 | 311.50 | 312.50 | −4.90 | −1.54% | 0.04 cr | 315.21 | 52.0% | ₹12 cr |
| 11 Aug '26 | 324.00 | 324.00 | 315.20 | 317.40 | −4.20 | −1.31% | 0.04 cr | 319.04 | 52.7% | ₹11 cr |
| 10 Aug '26 | 309.85 | 323.70 | 309.85 | 321.60 | +13.10 | +4.25% | 0.11 cr | 318.68 | 44.1% | ₹34 cr |
| 07 Aug '26 | 305.05 | 317.20 | 305.05 | 308.50 | −0.70 | −0.23% | 0.07 cr | 313.29 | 44.6% | ₹21 cr |
| 06 Aug '26 | 320.45 | 322.65 | 304.10 | 309.20 | −10.75 | −3.36% | 0.07 cr | 313.84 | 52.1% | ₹23 cr |
| 05 Aug '26 | 317.85 | 322.00 | 314.55 | 319.95 | +3.45 | +1.09% | 0.07 cr | 319.57 | 54.1% | ₹23 cr |
| 04 Aug '26 | 318.00 | 322.00 | 313.00 | 316.50 | −1.35 | −0.42% | 0.05 cr | 317.65 | 46.0% | ₹16 cr |
| 03 Aug '26 | 328.40 | 328.40 | 313.05 | 317.85 | +7.49 | +2.41% | 0.17 cr | 320.13 | 42.4% | ₹54 cr |
| 31 Jul '26 | 297.19 | 312.40 | 297.00 | 310.36 | +13.17 | +4.43% | 0.15 cr | 308.63 | 47.3% | ₹46 cr |
| 30 Jul '26 | 298.85 | 304.20 | 295.65 | 297.19 | −0.59 | −0.20% | 0.06 cr | 300.06 | 41.6% | ₹19 cr |
| 29 Jul '26 | 294.56 | 299.90 | 292.50 | 297.78 | +2.86 | +0.97% | 0.08 cr | 297.63 | 47.4% | ₹23 cr |
| 28 Jul '26 | 294.20 | 300.20 | 291.00 | 294.92 | +0.97 | +0.33% | 0.08 cr | 295.55 | 40.9% | ₹23 cr |
| 27 Jul '26 | 291.80 | 304.08 | 289.21 | 293.95 | +5.64 | +1.96% | 0.18 cr | 296.91 | 45.1% | ₹52 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.
