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 | 327.80 | 331.90 | 319.85 | 321.45 | −3.75 | −1.15% | 0.05 cr | 323.83 | 46.1% | ₹15 cr |
| 03 Sep '26 | 330.00 | 339.90 | 324.60 | 325.20 | −3.80 | −1.16% | 0.02 cr | 331.20 | 48.6% | ₹5 cr |
| 02 Sep '26 | 330.95 | 332.00 | 325.85 | 329.00 | +0.00 | +0.00% | 0.00 cr | 328.21 | 44.7% | ₹1 cr |
| 01 Sep '26 | 333.70 | 334.20 | 324.10 | 329.00 | −4.70 | −1.41% | 0.01 cr | 328.69 | 52.2% | ₹3 cr |
| 31 Aug '26 | 325.00 | 340.00 | 324.90 | 333.70 | +11.70 | +3.63% | 0.03 cr | 333.26 | 37.3% | ₹11 cr |
| 28 Aug '26 | 322.70 | 325.70 | 320.10 | 322.00 | +1.10 | +0.34% | 0.00 cr | 322.57 | 45.9% | ₹1 cr |
| 27 Aug '26 | 323.70 | 327.40 | 318.10 | 320.90 | −5.55 | −1.70% | 0.01 cr | 322.76 | 44.0% | ₹3 cr |
| 26 Aug '26 | 322.50 | 328.00 | 321.00 | 326.45 | +6.35 | +1.98% | 0.00 cr | 324.85 | 49.9% | ₹1 cr |
| 25 Aug '26 | 324.90 | 324.90 | 319.05 | 320.10 | −1.45 | −0.45% | 0.00 cr | 320.25 | 49.5% | ₹1 cr |
| 24 Aug '26 | 324.00 | 325.40 | 320.60 | 321.55 | −0.45 | −0.14% | 0.01 cr | 323.06 | 50.0% | ₹2 cr |
| 21 Aug '26 | 323.65 | 327.65 | 319.55 | 322.00 | −3.95 | −1.21% | 0.01 cr | 322.81 | 47.5% | ₹2 cr |
| 20 Aug '26 | 320.00 | 328.00 | 320.00 | 325.95 | +6.70 | +2.10% | 0.01 cr | 325.09 | 59.3% | ₹2 cr |
| 19 Aug '26 | 323.90 | 323.90 | 317.00 | 319.25 | −3.00 | −0.93% | 0.01 cr | 320.07 | 55.6% | ₹2 cr |
| 18 Aug '26 | 325.65 | 325.65 | 320.95 | 322.25 | −0.80 | −0.25% | 0.01 cr | 323.04 | 46.5% | ₹2 cr |
| 17 Aug '26 | 331.55 | 331.55 | 321.70 | 323.05 | −6.20 | −1.88% | 0.01 cr | 323.84 | 57.6% | ₹2 cr |
| 14 Aug '26 | 333.80 | 334.95 | 326.55 | 329.25 | −2.10 | −0.63% | 0.00 cr | 328.99 | 57.5% | ₹2 cr |
| 13 Aug '26 | 330.00 | 340.90 | 328.10 | 331.35 | +3.90 | +1.19% | 0.02 cr | 335.28 | 33.3% | ₹5 cr |
| 12 Aug '26 | 330.60 | 331.00 | 323.35 | 327.45 | −1.15 | −0.35% | 0.01 cr | 327.78 | 51.8% | ₹3 cr |
| 11 Aug '26 | 330.20 | 333.00 | 327.60 | 328.60 | −1.65 | −0.50% | 0.01 cr | 330.06 | 48.4% | ₹2 cr |
| 10 Aug '26 | 329.80 | 334.80 | 326.05 | 330.25 | +0.45 | +0.14% | 0.01 cr | 329.34 | 41.3% | ₹3 cr |
| 07 Aug '26 | 330.00 | 332.95 | 325.55 | 329.80 | +0.60 | +0.18% | 0.01 cr | 329.29 | 48.0% | ₹3 cr |
| 06 Aug '26 | 332.95 | 335.95 | 327.10 | 329.20 | −3.75 | −1.13% | 0.01 cr | 330.65 | 52.4% | ₹3 cr |
| 05 Aug '26 | 335.70 | 339.00 | 331.00 | 332.95 | −2.65 | −0.79% | 0.01 cr | 333.99 | 47.9% | ₹2 cr |
| 04 Aug '26 | 342.10 | 343.60 | 333.00 | 335.60 | −4.80 | −1.41% | 0.01 cr | 336.15 | 48.5% | ₹3 cr |
| 03 Aug '26 | 341.00 | 342.00 | 336.70 | 340.40 | +3.95 | +1.17% | 0.01 cr | 339.10 | 52.1% | ₹4 cr |
| 31 Jul '26 | 328.00 | 343.05 | 325.00 | 336.45 | +9.00 | +2.75% | 0.03 cr | 336.24 | 30.6% | ₹12 cr |
| 30 Jul '26 | 327.70 | 331.70 | 323.35 | 327.45 | +1.45 | +0.44% | 0.02 cr | 327.69 | 51.7% | ₹6 cr |
| 29 Jul '26 | 320.00 | 331.00 | 319.50 | 326.00 | +4.25 | +1.32% | 0.02 cr | 326.66 | 51.1% | ₹6 cr |
| 28 Jul '26 | 321.20 | 325.00 | 316.60 | 321.75 | +2.10 | +0.66% | 0.04 cr | 320.62 | 47.5% | ₹12 cr |
| 27 Jul '26 | 329.10 | 329.35 | 317.40 | 319.65 | −3.70 | −1.14% | 0.02 cr | 320.22 | 33.3% | ₹8 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.
