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 | 323.60 | 328.50 | 323.10 | 326.65 | +4.10 | +1.27% | 0.00 cr | 325.84 | 51.4% | ₹2 cr |
| 03 Sep '26 | 326.80 | 327.60 | 320.00 | 322.55 | −0.80 | −0.25% | 0.00 cr | 323.95 | 42.9% | ₹2 cr |
| 02 Sep '26 | 323.45 | 326.65 | 318.50 | 323.35 | −0.10 | −0.03% | 0.01 cr | 322.93 | 50.0% | ₹2 cr |
| 01 Sep '26 | 330.00 | 333.65 | 320.00 | 323.45 | −4.40 | −1.34% | 0.01 cr | 326.32 | 44.5% | ₹4 cr |
| 31 Aug '26 | 337.00 | 337.00 | 326.70 | 327.85 | −7.80 | −2.32% | 0.01 cr | 329.60 | 52.5% | ₹3 cr |
| 28 Aug '26 | 334.50 | 341.55 | 334.00 | 335.65 | +1.15 | +0.34% | 0.00 cr | 337.39 | 40.4% | ₹2 cr |
| 27 Aug '26 | 343.50 | 343.75 | 330.10 | 334.50 | −9.10 | −2.65% | 0.01 cr | 336.47 | 45.8% | ₹4 cr |
| 26 Aug '26 | 335.25 | 345.00 | 335.25 | 343.60 | +3.35 | +0.98% | 0.01 cr | 341.13 | 42.8% | ₹4 cr |
| 25 Aug '26 | 354.80 | 354.80 | 337.10 | 340.25 | −13.05 | −3.69% | 0.02 cr | 343.46 | 50.5% | ₹7 cr |
| 24 Aug '26 | 347.55 | 363.00 | 341.15 | 353.30 | +8.50 | +2.47% | 0.06 cr | 354.80 | 39.8% | ₹21 cr |
| 21 Aug '26 | 331.00 | 354.00 | 328.85 | 344.80 | +14.65 | +4.44% | 0.07 cr | 345.48 | 34.3% | ₹23 cr |
| 20 Aug '26 | 335.00 | 338.15 | 328.30 | 330.15 | −3.45 | −1.03% | 0.01 cr | 332.13 | 50.3% | ₹3 cr |
| 19 Aug '26 | 347.95 | 348.05 | 332.00 | 333.60 | −13.25 | −3.82% | 0.01 cr | 338.61 | 50.0% | ₹4 cr |
| 18 Aug '26 | 344.00 | 349.60 | 340.35 | 346.85 | +2.80 | +0.81% | 0.02 cr | 344.83 | 47.0% | ₹6 cr |
| 17 Aug '26 | 327.50 | 346.50 | 326.80 | 344.05 | +16.55 | +5.05% | 0.03 cr | 339.27 | 43.7% | ₹10 cr |
| 14 Aug '26 | 330.00 | 331.95 | 326.25 | 327.50 | −3.50 | −1.06% | 0.00 cr | 328.97 | 43.1% | ₹2 cr |
| 13 Aug '26 | 324.90 | 333.00 | 321.05 | 331.00 | +7.65 | +2.37% | 0.02 cr | 328.72 | 33.4% | ₹5 cr |
| 12 Aug '26 | 323.05 | 324.60 | 320.55 | 323.35 | +0.35 | +0.11% | 0.01 cr | 322.84 | 31.3% | ₹2 cr |
| 11 Aug '26 | 328.00 | 329.25 | 321.45 | 323.00 | −6.25 | −1.90% | 0.01 cr | 324.60 | 49.9% | ₹4 cr |
| 10 Aug '26 | 323.90 | 330.65 | 322.50 | 329.25 | +7.20 | +2.24% | 0.01 cr | 327.38 | 39.3% | ₹4 cr |
| 07 Aug '26 | 327.95 | 331.00 | 320.15 | 322.05 | −5.90 | −1.80% | 0.02 cr | 324.68 | 45.3% | ₹5 cr |
| 06 Aug '26 | 328.20 | 334.80 | 326.90 | 327.95 | +3.60 | +1.11% | 0.02 cr | 330.54 | 26.9% | ₹8 cr |
| 05 Aug '26 | 322.40 | 348.90 | 321.25 | 324.35 | +4.30 | +1.34% | 0.10 cr | 336.18 | 25.4% | ₹33 cr |
| 04 Aug '26 | 325.00 | 325.50 | 318.20 | 320.05 | −3.75 | −1.16% | 0.02 cr | 321.98 | 46.2% | ₹6 cr |
| 03 Aug '26 | 327.05 | 334.65 | 322.00 | 323.80 | −3.25 | −0.99% | 0.03 cr | 326.04 | 32.7% | ₹11 cr |
| 31 Jul '26 | 336.65 | 341.45 | 324.00 | 327.05 | −15.95 | −4.65% | 0.06 cr | 328.73 | 24.6% | ₹21 cr |
| 30 Jul '26 | 323.75 | 355.00 | 309.00 | 343.00 | +20.00 | +6.19% | 0.20 cr | 327.95 | 11.7% | ₹64 cr |
| 29 Jul '26 | 316.75 | 324.95 | 311.90 | 323.00 | +9.35 | +2.98% | 0.02 cr | 319.03 | 37.2% | ₹6 cr |
| 28 Jul '26 | 329.50 | 329.55 | 306.50 | 313.65 | −15.75 | −4.78% | 0.03 cr | 316.38 | 50.2% | ₹8 cr |
| 27 Jul '26 | 332.45 | 333.00 | 327.55 | 329.40 | +5.25 | +1.62% | 0.01 cr | 329.61 | 27.8% | ₹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.
