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 | 334.00 | 337.15 | 330.00 | 331.15 | −3.05 | −0.91% | 0.01 cr | 332.71 | 50.5% | ₹2 cr |
| 03 Sep '26 | 324.00 | 336.00 | 324.00 | 334.20 | +10.60 | +3.28% | 0.01 cr | 331.61 | 49.9% | ₹5 cr |
| 02 Sep '26 | 322.60 | 327.00 | 320.10 | 323.60 | −2.25 | −0.69% | 0.01 cr | 323.60 | 46.5% | ₹3 cr |
| 01 Sep '26 | 323.75 | 330.60 | 323.00 | 325.85 | +1.05 | +0.32% | 0.01 cr | 326.33 | 42.4% | ₹4 cr |
| 31 Aug '26 | 330.30 | 332.45 | 323.60 | 324.80 | −7.95 | −2.39% | 0.01 cr | 326.71 | 48.0% | ₹4 cr |
| 28 Aug '26 | 335.90 | 337.90 | 329.65 | 332.75 | −2.05 | −0.61% | 0.01 cr | 333.50 | 45.5% | ₹4 cr |
| 27 Aug '26 | 340.60 | 342.60 | 333.70 | 334.80 | −5.80 | −1.70% | 0.01 cr | 337.30 | 51.4% | ₹3 cr |
| 26 Aug '26 | 336.00 | 347.95 | 336.00 | 340.60 | +6.25 | +1.87% | 0.02 cr | 341.31 | 37.6% | ₹8 cr |
| 25 Aug '26 | 342.30 | 345.80 | 332.65 | 334.35 | −10.30 | −2.99% | 0.04 cr | 335.86 | 54.7% | ₹13 cr |
| 24 Aug '26 | 351.65 | 356.20 | 342.00 | 344.65 | −7.00 | −1.99% | 0.02 cr | 347.72 | 36.7% | ₹8 cr |
| 21 Aug '26 | 354.35 | 355.15 | 350.20 | 351.65 | −2.70 | −0.76% | 0.01 cr | 352.03 | 48.4% | ₹4 cr |
| 20 Aug '26 | 353.80 | 357.90 | 352.50 | 354.35 | +0.80 | +0.23% | 0.01 cr | 354.73 | 39.8% | ₹4 cr |
| 19 Aug '26 | 355.55 | 358.40 | 350.20 | 353.55 | −2.00 | −0.56% | 0.01 cr | 353.23 | 45.6% | ₹4 cr |
| 18 Aug '26 | 357.00 | 369.70 | 354.65 | 355.55 | −1.90 | −0.53% | 0.03 cr | 359.61 | 39.8% | ₹12 cr |
| 17 Aug '26 | 362.40 | 365.20 | 355.10 | 357.45 | −4.95 | −1.37% | 0.02 cr | 358.89 | 43.0% | ₹7 cr |
| 14 Aug '26 | 356.60 | 366.75 | 353.50 | 362.40 | +5.80 | +1.63% | 0.03 cr | 363.16 | 31.9% | ₹12 cr |
| 13 Aug '26 | 366.00 | 367.40 | 354.10 | 356.60 | −7.35 | −2.02% | 0.03 cr | 360.37 | 44.2% | ₹10 cr |
| 12 Aug '26 | 361.45 | 368.90 | 358.00 | 363.95 | +3.60 | +1.00% | 0.03 cr | 364.46 | 45.7% | ₹12 cr |
| 11 Aug '26 | 363.60 | 366.20 | 355.80 | 360.35 | −2.75 | −0.76% | 0.03 cr | 360.50 | 36.8% | ₹11 cr |
| 10 Aug '26 | 374.35 | 374.35 | 361.05 | 363.10 | −8.05 | −2.17% | 0.05 cr | 365.64 | 41.2% | ₹17 cr |
| 07 Aug '26 | 379.40 | 393.90 | 366.30 | 371.15 | −11.35 | −2.97% | 0.22 cr | 383.00 | 21.3% | ₹83 cr |
| 06 Aug '26 | 348.00 | 407.50 | 345.00 | 382.50 | +34.40 | +9.88% | 1.20 cr | 391.57 | 10.0% | ₹470 cr |
| 05 Aug '26 | 349.90 | 357.60 | 344.00 | 348.10 | −1.60 | −0.46% | 0.03 cr | 349.55 | 44.3% | ₹9 cr |
| 04 Aug '26 | 337.65 | 365.00 | 336.10 | 349.70 | +12.05 | +3.57% | 0.14 cr | 354.26 | 23.2% | ₹51 cr |
| 03 Aug '26 | 336.00 | 342.00 | 334.00 | 337.65 | +4.75 | +1.43% | 0.01 cr | 338.59 | 52.4% | ₹4 cr |
| 31 Jul '26 | 332.50 | 334.25 | 329.05 | 332.90 | +3.65 | +1.11% | 0.01 cr | 332.62 | 57.4% | ₹3 cr |
| 30 Jul '26 | 329.70 | 333.90 | 327.20 | 329.25 | −1.30 | −0.39% | 0.01 cr | 330.24 | 52.2% | ₹3 cr |
| 29 Jul '26 | 328.00 | 331.45 | 327.10 | 330.55 | +3.50 | +1.07% | 0.01 cr | 330.01 | 58.0% | ₹2 cr |
| 28 Jul '26 | 327.15 | 331.95 | 326.00 | 327.05 | −2.35 | −0.71% | 0.01 cr | 329.08 | 42.7% | ₹2 cr |
| 27 Jul '26 | 330.45 | 333.90 | 328.00 | 329.40 | +0.50 | +0.15% | 0.00 cr | 330.42 | 45.7% | ₹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.
