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 | 325.15 | 331.65 | 320.80 | 328.55 | +3.60 | +1.11% | 0.07 cr | 327.74 | 47.7% | ₹22 cr |
| 03 Sep '26 | 331.65 | 335.00 | 321.95 | 324.95 | −6.70 | −2.02% | 0.06 cr | 327.31 | 66.1% | ₹19 cr |
| 02 Sep '26 | 337.10 | 338.00 | 328.70 | 331.65 | −7.30 | −2.15% | 0.03 cr | 332.53 | 52.6% | ₹11 cr |
| 01 Sep '26 | 342.55 | 342.80 | 335.15 | 338.95 | −4.60 | −1.34% | 0.07 cr | 338.53 | 67.4% | ₹22 cr |
| 31 Aug '26 | 335.50 | 345.80 | 330.25 | 343.55 | +7.25 | +2.16% | 0.03 cr | 339.37 | 46.3% | ₹10 cr |
| 28 Aug '26 | 349.00 | 350.25 | 334.90 | 336.30 | −12.50 | −3.58% | 0.06 cr | 342.31 | 41.4% | ₹20 cr |
| 27 Aug '26 | 345.80 | 355.55 | 345.80 | 348.80 | +1.05 | +0.30% | 0.06 cr | 350.35 | 58.2% | ₹19 cr |
| 26 Aug '26 | 339.00 | 349.00 | 339.00 | 347.75 | +8.40 | +2.48% | 0.05 cr | 345.36 | 50.7% | ₹17 cr |
| 25 Aug '26 | 332.00 | 342.85 | 329.15 | 339.35 | +7.45 | +2.24% | 0.09 cr | 336.40 | 44.2% | ₹29 cr |
| 24 Aug '26 | 324.90 | 334.00 | 321.60 | 331.90 | +9.00 | +2.79% | 0.05 cr | 329.38 | 53.4% | ₹16 cr |
| 21 Aug '26 | 321.25 | 328.20 | 320.10 | 322.90 | +2.00 | +0.62% | 0.06 cr | 323.14 | 48.0% | ₹20 cr |
| 20 Aug '26 | 321.00 | 330.60 | 317.25 | 320.90 | +6.30 | +2.00% | 0.15 cr | 323.32 | 65.6% | ₹47 cr |
| 19 Aug '26 | 317.45 | 317.60 | 314.20 | 314.60 | −2.85 | −0.90% | 0.01 cr | 315.56 | 57.3% | ₹4 cr |
| 18 Aug '26 | 313.00 | 320.20 | 312.95 | 317.45 | −2.50 | −0.78% | 0.03 cr | 317.33 | 61.4% | ₹11 cr |
| 17 Aug '26 | 320.55 | 320.95 | 318.05 | 319.95 | +0.15 | +0.05% | 0.02 cr | 319.62 | 57.5% | ₹5 cr |
| 14 Aug '26 | 323.75 | 324.55 | 319.00 | 319.80 | −3.95 | −1.22% | 0.02 cr | 320.86 | 58.2% | ₹6 cr |
| 13 Aug '26 | 319.20 | 325.45 | 315.00 | 323.75 | +4.55 | +1.43% | 0.03 cr | 320.95 | 50.3% | ₹10 cr |
| 12 Aug '26 | 326.05 | 326.20 | 317.00 | 319.20 | −5.35 | −1.65% | 0.02 cr | 318.93 | 55.9% | ₹8 cr |
| 11 Aug '26 | 325.55 | 326.95 | 318.80 | 324.55 | −0.55 | −0.17% | 0.03 cr | 323.35 | 51.6% | ₹8 cr |
| 10 Aug '26 | 321.35 | 326.00 | 317.00 | 325.10 | +8.15 | +2.57% | 0.03 cr | 322.07 | 47.4% | ₹11 cr |
| 07 Aug '26 | 324.00 | 325.80 | 315.25 | 316.95 | −7.00 | −2.16% | 0.05 cr | 319.45 | 68.3% | ₹15 cr |
| 06 Aug '26 | 327.60 | 330.50 | 321.20 | 323.95 | −2.60 | −0.80% | 0.04 cr | 326.66 | 64.6% | ₹15 cr |
| 05 Aug '26 | 333.00 | 333.00 | 325.00 | 326.55 | −3.35 | −1.02% | 0.02 cr | 328.55 | 58.5% | ₹7 cr |
| 04 Aug '26 | 333.40 | 333.40 | 327.95 | 329.90 | −2.90 | −0.87% | 0.02 cr | 330.34 | 51.8% | ₹7 cr |
| 03 Aug '26 | 330.10 | 334.75 | 329.65 | 332.80 | +2.90 | +0.88% | 0.02 cr | 332.69 | 56.7% | ₹7 cr |
| 31 Jul '26 | 328.60 | 331.70 | 327.00 | 329.90 | +2.95 | +0.90% | 0.05 cr | 328.99 | 53.3% | ₹17 cr |
| 30 Jul '26 | 333.00 | 333.50 | 326.00 | 326.95 | −6.05 | −1.82% | 0.07 cr | 328.68 | 53.8% | ₹22 cr |
| 29 Jul '26 | 339.90 | 341.10 | 332.50 | 333.00 | −6.20 | −1.83% | 0.04 cr | 335.78 | 52.7% | ₹14 cr |
| 28 Jul '26 | 337.25 | 340.20 | 334.30 | 339.20 | +1.95 | +0.58% | 0.03 cr | 337.88 | 50.8% | ₹10 cr |
| 27 Jul '26 | 341.20 | 346.55 | 336.00 | 337.25 | −3.65 | −1.07% | 0.05 cr | 340.06 | 53.6% | ₹17 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.
