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 | 340.80 | 349.35 | 334.75 | 337.80 | −1.90 | −0.56% | 0.25 cr | 340.77 | 44.7% | ₹85 cr |
| 03 Sep '26 | 339.50 | 343.45 | 336.90 | 339.70 | +3.55 | +1.06% | 0.24 cr | 339.98 | 41.4% | ₹82 cr |
| 02 Sep '26 | 325.00 | 341.00 | 324.00 | 336.15 | +8.25 | +2.52% | 0.37 cr | 332.48 | 40.4% | ₹123 cr |
| 01 Sep '26 | 336.90 | 337.95 | 324.10 | 327.90 | −7.30 | −2.18% | 0.25 cr | 329.41 | 52.3% | ₹83 cr |
| 31 Aug '26 | 352.05 | 352.10 | 332.05 | 335.20 | −14.50 | −4.15% | 0.39 cr | 336.88 | 51.0% | ₹132 cr |
| 28 Aug '26 | 332.70 | 353.50 | 328.30 | 349.70 | +17.50 | +5.27% | 0.89 cr | 345.65 | 28.2% | ₹309 cr |
| 27 Aug '26 | 342.00 | 342.95 | 330.00 | 332.20 | −8.90 | −2.61% | 0.16 cr | 335.37 | 52.6% | ₹53 cr |
| 26 Aug '26 | 337.90 | 348.65 | 335.85 | 341.10 | +6.05 | +1.81% | 0.30 cr | 342.90 | 46.7% | ₹101 cr |
| 25 Aug '26 | 340.00 | 343.70 | 333.10 | 335.05 | −4.55 | −1.34% | 0.20 cr | 338.23 | 41.6% | ₹66 cr |
| 24 Aug '26 | 339.00 | 346.10 | 337.35 | 339.60 | +1.65 | +0.49% | 0.27 cr | 341.35 | 42.7% | ₹93 cr |
| 21 Aug '26 | 335.00 | 346.00 | 334.00 | 337.95 | +3.70 | +1.11% | 0.47 cr | 340.28 | 40.5% | ₹159 cr |
| 20 Aug '26 | 310.90 | 340.90 | 310.90 | 334.25 | +24.95 | +8.07% | 1.64 cr | 333.06 | 27.5% | ₹546 cr |
| 19 Aug '26 | 312.00 | 313.65 | 308.25 | 309.30 | −5.25 | −1.67% | 0.09 cr | 310.54 | 58.5% | ₹29 cr |
| 18 Aug '26 | 316.00 | 318.45 | 311.00 | 314.55 | −3.70 | −1.16% | 0.11 cr | 314.68 | 48.7% | ₹35 cr |
| 17 Aug '26 | 310.85 | 325.00 | 301.50 | 318.25 | +9.15 | +2.96% | 0.33 cr | 313.01 | 43.7% | ₹104 cr |
| 14 Aug '26 | 303.80 | 317.00 | 302.55 | 309.10 | +2.55 | +0.83% | 0.22 cr | 311.60 | 46.6% | ₹70 cr |
| 13 Aug '26 | 306.00 | 309.50 | 303.15 | 306.55 | +1.60 | +0.52% | 0.09 cr | 306.95 | 58.0% | ₹29 cr |
| 12 Aug '26 | 306.10 | 312.80 | 301.10 | 304.95 | −0.60 | −0.20% | 0.16 cr | 305.76 | 50.8% | ₹48 cr |
| 11 Aug '26 | 305.10 | 307.00 | 301.50 | 305.55 | +0.55 | +0.18% | 0.10 cr | 304.21 | 53.5% | ₹30 cr |
| 10 Aug '26 | 306.65 | 309.25 | 304.10 | 305.00 | −1.65 | −0.54% | 0.09 cr | 306.15 | 54.9% | ₹29 cr |
| 07 Aug '26 | 311.40 | 313.35 | 304.00 | 306.65 | −2.80 | −0.90% | 0.10 cr | 308.01 | 57.2% | ₹31 cr |
| 06 Aug '26 | 312.00 | 312.25 | 307.05 | 309.45 | −0.10 | −0.03% | 0.12 cr | 309.25 | 51.6% | ₹36 cr |
| 05 Aug '26 | 317.35 | 318.90 | 308.65 | 309.55 | −6.50 | −2.06% | 0.09 cr | 312.38 | 64.2% | ₹29 cr |
| 04 Aug '26 | 317.90 | 319.50 | 315.05 | 316.05 | +0.05 | +0.02% | 0.07 cr | 316.74 | 47.5% | ₹24 cr |
| 03 Aug '26 | 314.75 | 319.95 | 314.00 | 316.00 | +3.30 | +1.06% | 0.09 cr | 317.24 | 52.8% | ₹29 cr |
| 31 Jul '26 | 307.95 | 316.00 | 307.95 | 312.70 | +5.30 | +1.72% | 0.11 cr | 313.08 | 49.9% | ₹35 cr |
| 30 Jul '26 | 314.10 | 314.10 | 306.60 | 307.40 | −6.20 | −1.98% | 0.12 cr | 309.09 | 61.9% | ₹38 cr |
| 29 Jul '26 | 315.00 | 316.65 | 312.50 | 313.60 | +0.45 | +0.14% | 0.10 cr | 314.32 | 48.2% | ₹32 cr |
| 28 Jul '26 | 324.00 | 324.00 | 311.35 | 313.15 | −8.85 | −2.75% | 0.18 cr | 315.41 | 57.8% | ₹55 cr |
| 27 Jul '26 | 317.80 | 329.00 | 314.20 | 322.00 | +6.40 | +2.03% | 0.55 cr | 321.27 | 48.3% | ₹176 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.
