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 | 312.00 | 315.50 | 310.65 | 311.50 | −0.50 | −0.16% | 0.40 cr | 312.91 | 48.5% | ₹125 cr |
| 03 Sep '26 | 314.00 | 314.25 | 309.60 | 312.00 | −0.75 | −0.24% | 0.52 cr | 311.71 | 48.5% | ₹162 cr |
| 02 Sep '26 | 307.70 | 312.95 | 305.65 | 312.75 | +2.75 | +0.89% | 0.67 cr | 310.01 | 49.8% | ₹207 cr |
| 01 Sep '26 | 317.20 | 317.30 | 308.95 | 310.00 | +1.15 | +0.37% | 0.90 cr | 312.61 | 34.1% | ₹280 cr |
| 31 Aug '26 | 318.40 | 318.90 | 308.85 | 308.85 | −10.55 | −3.30% | 1.00 cr | 313.23 | 66.9% | ₹313 cr |
| 28 Aug '26 | 317.50 | 319.40 | 313.30 | 319.40 | +3.40 | +1.08% | 0.59 cr | 316.11 | 51.9% | ₹185 cr |
| 27 Aug '26 | 315.00 | 319.60 | 314.15 | 316.00 | +2.90 | +0.93% | 0.80 cr | 316.49 | 44.9% | ₹254 cr |
| 26 Aug '26 | 316.00 | 316.40 | 313.10 | 313.10 | −1.15 | −0.37% | 0.58 cr | 315.24 | 52.4% | ₹183 cr |
| 25 Aug '26 | 314.90 | 314.90 | 310.55 | 314.25 | −0.15 | −0.05% | 1.10 cr | 312.65 | 55.7% | ₹343 cr |
| 24 Aug '26 | 318.80 | 319.65 | 312.60 | 314.40 | −3.50 | −1.10% | 0.85 cr | 315.55 | 55.1% | ₹270 cr |
| 21 Aug '26 | 321.50 | 322.40 | 316.90 | 317.90 | −2.35 | −0.73% | 1.08 cr | 318.61 | 67.1% | ₹345 cr |
| 20 Aug '26 | 323.40 | 324.55 | 318.45 | 320.25 | −1.05 | −0.33% | 1.05 cr | 321.35 | 68.2% | ₹337 cr |
| 19 Aug '26 | 323.85 | 324.00 | 320.20 | 321.30 | −1.50 | −0.46% | 0.57 cr | 321.93 | 47.6% | ₹182 cr |
| 18 Aug '26 | 330.50 | 331.70 | 322.80 | 322.80 | −7.40 | −2.24% | 0.99 cr | 325.41 | 50.9% | ₹321 cr |
| 17 Aug '26 | 334.00 | 334.20 | 329.05 | 330.20 | −4.30 | −1.29% | 0.73 cr | 331.20 | 42.8% | ₹243 cr |
| 14 Aug '26 | 329.00 | 337.75 | 329.00 | 334.50 | −15.10 | −4.32% | 3.19 cr | 332.64 | 43.9% | ₹1,062 cr |
| 13 Aug '26 | 343.50 | 351.55 | 342.45 | 349.60 | +6.60 | +1.92% | 0.95 cr | 348.56 | 34.4% | ₹332 cr |
| 12 Aug '26 | 348.40 | 351.25 | 334.20 | 343.00 | −4.60 | −1.32% | 2.24 cr | 340.06 | 45.1% | ₹761 cr |
| 11 Aug '26 | 345.50 | 348.70 | 344.25 | 347.60 | +0.50 | +0.14% | 0.49 cr | 346.52 | 39.8% | ₹169 cr |
| 10 Aug '26 | 347.00 | 351.40 | 344.60 | 347.10 | +0.10 | +0.03% | 0.52 cr | 348.22 | 44.7% | ₹182 cr |
| 07 Aug '26 | 345.00 | 349.80 | 343.65 | 347.00 | +1.65 | +0.48% | 0.43 cr | 346.22 | 40.4% | ₹148 cr |
| 06 Aug '26 | 349.00 | 349.00 | 343.00 | 345.35 | −4.45 | −1.27% | 0.52 cr | 345.36 | 53.8% | ₹180 cr |
| 05 Aug '26 | 349.00 | 353.20 | 346.40 | 349.80 | +1.25 | +0.36% | 0.71 cr | 350.02 | 44.5% | ₹249 cr |
| 04 Aug '26 | 348.95 | 349.55 | 345.00 | 348.55 | −0.75 | −0.21% | 0.80 cr | 346.92 | 54.7% | ₹278 cr |
| 03 Aug '26 | 344.50 | 350.45 | 343.50 | 349.30 | +9.55 | +2.81% | 1.20 cr | 347.67 | 43.4% | ₹418 cr |
| 31 Jul '26 | 335.55 | 341.95 | 334.50 | 339.75 | +5.55 | +1.66% | 0.85 cr | 338.32 | 46.9% | ₹289 cr |
| 30 Jul '26 | 328.20 | 335.00 | 328.05 | 334.20 | +4.40 | +1.33% | 0.61 cr | 332.28 | 44.4% | ₹202 cr |
| 29 Jul '26 | 326.00 | 330.50 | 325.35 | 329.80 | +5.40 | +1.66% | 0.72 cr | 328.79 | 53.1% | ₹237 cr |
| 28 Jul '26 | 327.00 | 327.35 | 322.80 | 324.40 | −3.25 | −0.99% | 0.67 cr | 324.78 | 51.6% | ₹216 cr |
| 27 Jul '26 | 326.75 | 329.05 | 326.10 | 327.65 | +3.85 | +1.19% | 0.48 cr | 327.56 | 53.9% | ₹156 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.
