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 | 333.80 | 340.15 | 327.50 | 331.85 | +1.40 | +0.42% | 0.08 cr | 335.45 | 46.5% | ₹25 cr |
| 03 Sep '26 | 318.95 | 333.00 | 315.55 | 330.45 | +17.15 | +5.47% | 0.05 cr | 326.67 | 52.7% | ₹15 cr |
| 02 Sep '26 | 315.05 | 317.90 | 308.35 | 313.30 | −2.10 | −0.67% | 0.02 cr | 313.40 | 47.6% | ₹7 cr |
| 01 Sep '26 | 318.55 | 323.00 | 310.90 | 315.40 | −6.85 | −2.13% | 0.03 cr | 315.67 | 51.0% | ₹10 cr |
| 31 Aug '26 | 322.00 | 329.40 | 317.00 | 322.25 | +2.45 | +0.77% | 0.04 cr | 323.19 | 45.2% | ₹12 cr |
| 28 Aug '26 | 330.80 | 332.60 | 319.00 | 319.80 | −6.00 | −1.84% | 0.03 cr | 323.00 | 55.0% | ₹9 cr |
| 27 Aug '26 | 323.70 | 337.40 | 323.70 | 325.80 | +4.55 | +1.42% | 0.09 cr | 331.05 | 44.4% | ₹28 cr |
| 26 Aug '26 | 315.15 | 331.75 | 314.25 | 321.25 | +6.15 | +1.95% | 0.06 cr | 324.54 | 41.6% | ₹19 cr |
| 25 Aug '26 | 322.50 | 324.60 | 312.00 | 315.10 | −6.30 | −1.96% | 0.03 cr | 316.99 | 51.1% | ₹10 cr |
| 24 Aug '26 | 329.80 | 336.40 | 320.35 | 321.40 | −7.10 | −2.16% | 0.05 cr | 327.84 | 48.7% | ₹17 cr |
| 21 Aug '26 | 323.10 | 331.80 | 320.40 | 328.50 | +4.15 | +1.28% | 0.03 cr | 325.81 | 45.8% | ₹9 cr |
| 20 Aug '26 | 336.00 | 338.20 | 319.80 | 324.35 | −4.15 | −1.26% | 0.04 cr | 329.68 | 38.5% | ₹13 cr |
| 19 Aug '26 | 325.70 | 332.60 | 317.70 | 328.50 | +3.75 | +1.15% | 0.05 cr | 324.87 | 38.6% | ₹17 cr |
| 18 Aug '26 | 329.00 | 336.90 | 322.00 | 324.75 | −3.55 | −1.08% | 0.03 cr | 329.50 | 45.0% | ₹10 cr |
| 17 Aug '26 | 336.35 | 337.05 | 327.00 | 328.30 | −4.30 | −1.29% | 0.04 cr | 332.25 | 43.4% | ₹12 cr |
| 14 Aug '26 | 340.05 | 343.95 | 330.00 | 332.60 | −4.40 | −1.31% | 0.07 cr | 335.26 | 41.5% | ₹23 cr |
| 13 Aug '26 | 328.00 | 339.30 | 324.30 | 337.00 | +13.20 | +4.08% | 0.21 cr | 332.45 | 37.2% | ₹70 cr |
| 12 Aug '26 | 295.00 | 323.80 | 286.70 | 323.80 | +29.40 | +9.99% | 0.34 cr | 317.41 | 33.3% | ₹108 cr |
| 11 Aug '26 | 299.95 | 300.00 | 289.05 | 294.40 | −1.30 | −0.44% | 0.06 cr | 293.72 | 47.1% | ₹16 cr |
| 10 Aug '26 | 303.00 | 315.25 | 292.10 | 295.70 | +3.35 | +1.15% | 0.20 cr | 304.57 | 37.9% | ₹61 cr |
| 07 Aug '26 | 280.80 | 304.85 | 280.40 | 292.35 | +11.05 | +3.93% | 0.30 cr | 296.99 | 28.8% | ₹89 cr |
| 06 Aug '26 | 284.00 | 287.95 | 278.10 | 281.30 | +0.35 | +0.12% | 0.02 cr | 283.77 | 59.3% | ₹5 cr |
| 05 Aug '26 | 285.00 | 285.65 | 278.30 | 280.95 | −1.20 | −0.43% | 0.02 cr | 281.56 | 57.2% | ₹7 cr |
| 04 Aug '26 | 276.05 | 284.65 | 273.00 | 282.15 | +9.10 | +3.33% | 0.04 cr | 277.49 | 51.3% | ₹10 cr |
| 03 Aug '26 | 267.95 | 280.50 | 265.10 | 273.05 | +9.60 | +3.64% | 0.08 cr | 274.55 | 50.3% | ₹21 cr |
| 31 Jul '26 | 260.00 | 266.50 | 254.00 | 263.45 | +6.00 | +2.33% | 0.04 cr | 260.67 | 43.2% | ₹10 cr |
| 30 Jul '26 | 270.90 | 271.50 | 255.05 | 257.45 | −13.35 | −4.93% | 0.05 cr | 259.87 | 60.3% | ₹13 cr |
| 29 Jul '26 | 276.90 | 278.90 | 268.95 | 270.80 | −4.05 | −1.47% | 0.02 cr | 274.18 | 53.8% | ₹7 cr |
| 28 Jul '26 | 285.00 | 285.00 | 272.55 | 274.85 | −7.60 | −2.69% | 0.02 cr | 276.39 | 51.5% | ₹6 cr |
| 27 Jul '26 | 287.00 | 287.00 | 279.20 | 282.45 | +1.25 | +0.44% | 0.02 cr | 282.79 | 52.2% | ₹7 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.
