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 | 319.00 | 322.30 | 316.00 | 317.90 | −1.55 | −0.49% | 0.01 cr | 318.97 | 62.9% | ₹2 cr |
| 03 Sep '26 | 321.30 | 325.90 | 318.10 | 319.45 | −1.85 | −0.58% | 0.00 cr | 321.21 | 58.0% | ₹1 cr |
| 02 Sep '26 | 322.50 | 329.65 | 316.85 | 321.30 | −3.80 | −1.17% | 0.01 cr | 320.18 | 55.0% | ₹3 cr |
| 01 Sep '26 | 330.50 | 330.50 | 322.40 | 325.10 | −4.70 | −1.43% | 0.01 cr | 325.80 | 54.5% | ₹3 cr |
| 31 Aug '26 | 335.20 | 344.00 | 328.10 | 329.80 | −7.30 | −2.17% | 0.01 cr | 331.63 | 53.7% | ₹2 cr |
| 28 Aug '26 | 342.70 | 345.10 | 335.60 | 337.10 | −5.60 | −1.63% | 0.01 cr | 338.26 | 64.6% | ₹2 cr |
| 27 Aug '26 | 345.65 | 349.90 | 338.50 | 342.70 | −2.95 | −0.85% | 0.01 cr | 341.48 | 52.3% | ₹2 cr |
| 26 Aug '26 | 341.50 | 347.95 | 335.75 | 345.65 | +3.90 | +1.14% | 0.01 cr | 344.50 | 44.2% | ₹2 cr |
| 25 Aug '26 | 352.90 | 353.45 | 333.70 | 341.75 | −8.75 | −2.50% | 0.02 cr | 341.60 | 48.5% | ₹8 cr |
| 24 Aug '26 | 345.60 | 353.05 | 344.00 | 350.50 | +1.55 | +0.44% | 0.01 cr | 348.43 | 45.4% | ₹3 cr |
| 21 Aug '26 | 355.05 | 355.05 | 346.35 | 348.95 | −6.10 | −1.72% | 0.01 cr | 350.08 | 69.7% | ₹2 cr |
| 20 Aug '26 | 357.40 | 358.75 | 352.05 | 355.05 | −2.10 | −0.59% | 0.01 cr | 355.79 | 55.3% | ₹3 cr |
| 19 Aug '26 | 360.00 | 360.00 | 348.90 | 357.15 | +2.85 | +0.80% | 0.01 cr | 354.50 | 46.5% | ₹3 cr |
| 18 Aug '26 | 354.70 | 354.90 | 351.50 | 354.30 | +1.40 | +0.40% | 0.00 cr | 352.97 | 55.7% | ₹1 cr |
| 17 Aug '26 | 352.95 | 356.50 | 352.00 | 352.90 | −3.60 | −1.01% | 0.00 cr | 353.55 | 63.8% | ₹1 cr |
| 14 Aug '26 | 359.45 | 362.00 | 351.55 | 356.50 | −0.70 | −0.20% | 0.00 cr | 355.62 | 65.6% | ₹2 cr |
| 13 Aug '26 | 354.15 | 358.00 | 350.05 | 357.20 | +3.50 | +0.99% | 0.00 cr | 355.11 | 58.5% | ₹2 cr |
| 12 Aug '26 | 354.00 | 359.90 | 351.30 | 353.70 | −3.65 | −1.02% | 0.01 cr | 353.92 | 48.1% | ₹2 cr |
| 11 Aug '26 | 352.00 | 360.80 | 351.00 | 357.35 | +6.75 | +1.93% | 0.01 cr | 355.91 | 37.1% | ₹4 cr |
| 10 Aug '26 | 366.00 | 369.90 | 346.50 | 350.60 | −6.20 | −1.74% | 0.04 cr | 361.34 | 44.6% | ₹15 cr |
| 07 Aug '26 | 357.30 | 361.00 | 353.10 | 356.80 | −0.50 | −0.14% | 0.01 cr | 357.92 | 57.9% | ₹3 cr |
| 06 Aug '26 | 361.70 | 361.70 | 352.95 | 357.30 | −2.75 | −0.76% | 0.01 cr | 357.48 | 60.7% | ₹3 cr |
| 05 Aug '26 | 364.00 | 364.00 | 353.05 | 360.05 | +5.85 | +1.65% | 0.02 cr | 359.95 | 54.5% | ₹7 cr |
| 04 Aug '26 | 353.00 | 356.00 | 349.20 | 354.20 | −1.45 | −0.41% | 0.01 cr | 352.86 | 59.5% | ₹4 cr |
| 03 Aug '26 | 350.00 | 357.00 | 347.60 | 355.65 | +12.80 | +3.73% | 0.02 cr | 352.86 | 64.2% | ₹7 cr |
| 31 Jul '26 | 348.00 | 349.90 | 341.25 | 342.85 | −1.40 | −0.41% | 0.01 cr | 344.17 | 56.7% | ₹2 cr |
| 30 Jul '26 | 348.75 | 348.75 | 342.50 | 344.25 | −2.30 | −0.66% | 0.00 cr | 345.88 | 47.9% | ₹2 cr |
| 29 Jul '26 | 349.15 | 352.00 | 344.50 | 346.55 | −2.25 | −0.65% | 0.01 cr | 346.99 | 57.5% | ₹3 cr |
| 28 Jul '26 | 353.45 | 353.65 | 345.55 | 348.80 | −0.95 | −0.27% | 0.00 cr | 348.69 | 46.4% | ₹2 cr |
| 27 Jul '26 | 358.15 | 364.00 | 348.50 | 349.75 | −7.25 | −2.03% | 0.01 cr | 353.38 | 51.6% | ₹3 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.
