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 | 326.75 | 339.90 | 314.95 | 329.50 | +2.75 | +0.84% | 0.00 cr | 329.47 | 85.6% | ₹0 cr |
| 03 Sep '26 | 335.00 | 335.00 | 323.20 | 326.75 | −12.25 | −3.61% | 0.00 cr | 327.83 | 67.6% | ₹0 cr |
| 02 Sep '26 | 339.00 | 339.00 | 339.00 | 339.00 | +20.90 | +6.57% | 0.00 cr | 339.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 322.25 | 322.25 | 314.10 | 318.10 | −3.00 | −0.93% | 0.00 cr | 320.92 | 98.9% | ₹0 cr |
| 31 Aug '26 | 328.30 | 328.30 | 311.00 | 321.10 | −7.20 | −2.19% | 0.00 cr | 316.88 | 92.9% | ₹0 cr |
| 28 Aug '26 | 332.60 | 332.60 | 328.30 | 328.30 | −4.30 | −1.29% | 0.00 cr | 329.22 | 100.0% | ₹0 cr |
| 27 Aug '26 | 330.00 | 335.00 | 328.30 | 332.60 | −2.35 | −0.70% | 0.00 cr | 330.36 | 75.0% | ₹0 cr |
| 26 Aug '26 | 330.00 | 360.00 | 300.00 | 334.95 | −10.05 | −2.91% | 0.00 cr | 330.64 | 66.3% | ₹0 cr |
| 25 Aug '26 | 340.00 | 345.00 | 339.00 | 345.00 | +7.90 | +2.34% | 0.00 cr | 342.61 | 100.0% | ₹0 cr |
| 24 Aug '26 | 359.00 | 359.00 | 335.00 | 337.10 | −21.90 | −6.10% | 0.00 cr | 337.96 | 99.2% | ₹0 cr |
| 21 Aug '26 | 372.50 | 372.50 | 358.00 | 359.00 | +3.75 | +1.06% | 0.00 cr | 360.43 | 100.0% | ₹0 cr |
| 20 Aug '26 | 349.00 | 355.50 | 341.25 | 355.25 | +7.35 | +2.11% | 0.00 cr | 351.76 | 83.4% | ₹0 cr |
| 19 Aug '26 | 347.90 | 347.90 | 337.00 | 347.90 | +0.00 | +0.00% | 0.00 cr | 347.19 | 100.0% | ₹0 cr |
| 18 Aug '26 | 347.90 | 347.90 | 346.80 | 347.90 | −2.10 | −0.60% | 0.00 cr | 346.89 | 100.0% | ₹0 cr |
| 17 Aug '26 | 340.00 | 350.00 | 340.00 | 350.00 | +2.00 | +0.57% | 0.00 cr | 349.87 | 100.0% | ₹0 cr |
| 14 Aug '26 | 348.85 | 348.85 | 340.05 | 348.00 | +3.60 | +1.05% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 343.00 | 350.00 | 338.00 | 344.40 | −4.70 | −1.35% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 349.00 | 349.10 | 348.95 | 349.10 | −0.30 | −0.09% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 350.00 | 350.00 | 344.95 | 349.40 | +4.35 | +1.26% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 344.15 | 345.05 | 344.15 | 345.05 | −2.45 | −0.71% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 344.05 | 357.00 | 344.05 | 347.50 | −3.50 | −1.00% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 367.45 | 367.45 | 349.00 | 351.00 | −5.25 | −1.47% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 364.80 | 364.80 | 349.00 | 356.25 | −2.95 | −0.82% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 345.95 | 365.00 | 339.00 | 359.20 | +13.70 | +3.97% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 336.10 | 346.90 | 336.10 | 345.50 | +1.50 | +0.44% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 342.00 | 350.00 | 342.00 | 344.00 | −1.60 | −0.46% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 346.55 | 354.85 | 345.15 | 345.60 | −0.60 | −0.17% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 346.00 | 360.00 | 340.00 | 346.20 | +0.65 | +0.19% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 346.00 | 368.95 | 343.05 | 345.55 | −5.50 | −1.57% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 366.00 | 372.90 | 350.00 | 351.05 | −19.80 | −5.34% | 0.00 cr | — | — | ₹0 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.
