End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 339.85 | 339.85 | 330.10 | 337.00 | +0.00 | +0.00% | 0.00 cr | 334.79 | ₹0 cr |
| 03 Sep '26 | 334.50 | 338.00 | 332.50 | 337.00 | +0.45 | +0.13% | 0.00 cr | 336.24 | ₹0 cr |
| 02 Sep '26 | 339.90 | 339.90 | 335.00 | 336.55 | −1.10 | −0.33% | 0.00 cr | 335.46 | ₹0 cr |
| 01 Sep '26 | 331.75 | 338.00 | 331.75 | 337.65 | +3.05 | +0.91% | 0.00 cr | 336.02 | ₹0 cr |
| 31 Aug '26 | 330.30 | 337.00 | 330.00 | 334.60 | +1.60 | +0.48% | 0.00 cr | 333.44 | ₹0 cr |
| 28 Aug '26 | 336.00 | 338.95 | 333.00 | 333.00 | −3.30 | −0.98% | 0.00 cr | 333.98 | ₹0 cr |
| 27 Aug '26 | 337.00 | 338.00 | 332.05 | 336.30 | −0.70 | −0.21% | 0.00 cr | 334.72 | ₹0 cr |
| 26 Aug '26 | 338.00 | 338.00 | 330.50 | 337.00 | +1.55 | +0.46% | 0.00 cr | 334.06 | ₹0 cr |
| 25 Aug '26 | 334.00 | 345.00 | 327.50 | 335.45 | +2.80 | +0.84% | 0.00 cr | 337.57 | ₹1 cr |
| 24 Aug '26 | 345.00 | 345.00 | 330.70 | 332.65 | +1.15 | +0.35% | 0.00 cr | 336.09 | ₹0 cr |
| 21 Aug '26 | 330.10 | 338.00 | 330.10 | 331.50 | +1.35 | +0.41% | 0.00 cr | 333.38 | ₹1 cr |
| 20 Aug '26 | 330.05 | 335.90 | 328.20 | 330.15 | −1.85 | −0.56% | 0.00 cr | 331.05 | ₹1 cr |
| 19 Aug '26 | 335.00 | 338.00 | 330.70 | 332.00 | +1.00 | +0.30% | 0.00 cr | 335.19 | ₹0 cr |
| 18 Aug '26 | 329.95 | 335.00 | 327.10 | 331.00 | +0.85 | +0.26% | 0.00 cr | 331.12 | ₹0 cr |
| 17 Aug '26 | 336.40 | 338.40 | 327.10 | 330.15 | −2.15 | −0.65% | 0.00 cr | 331.32 | ₹0 cr |
| 14 Aug '26 | 330.00 | 334.00 | 329.00 | 332.30 | +1.35 | +0.41% | 0.00 cr | 330.20 | ₹1 cr |
| 13 Aug '26 | 324.65 | 335.00 | 324.65 | 330.95 | +4.70 | +1.44% | 0.00 cr | 332.00 | ₹1 cr |
| 12 Aug '26 | 323.15 | 330.40 | 321.00 | 326.25 | +3.10 | +0.96% | 0.00 cr | 326.15 | ₹0 cr |
| 11 Aug '26 | 323.00 | 325.00 | 323.00 | 323.15 | +0.15 | +0.05% | 0.00 cr | 323.39 | ₹0 cr |
| 10 Aug '26 | 320.40 | 325.20 | 315.00 | 323.00 | +0.70 | +0.22% | 0.00 cr | 322.30 | ₹0 cr |
| 07 Aug '26 | 323.90 | 323.90 | 319.50 | 322.30 | +2.20 | +0.69% | 0.00 cr | 321.17 | ₹0 cr |
| 06 Aug '26 | 320.40 | 323.40 | 316.40 | 320.10 | −0.10 | −0.03% | 0.00 cr | 320.71 | ₹0 cr |
| 05 Aug '26 | 320.00 | 322.00 | 319.30 | 320.20 | −1.65 | −0.51% | 0.00 cr | 320.62 | ₹0 cr |
| 04 Aug '26 | 322.90 | 323.00 | 320.10 | 321.85 | +2.65 | +0.83% | 0.00 cr | 320.88 | ₹0 cr |
| 03 Aug '26 | 321.00 | 324.00 | 319.00 | 319.20 | −1.00 | −0.31% | 0.00 cr | 319.68 | ₹0 cr |
| 31 Jul '26 | 317.50 | 323.00 | 317.10 | 320.20 | −1.80 | −0.56% | 0.00 cr | 319.22 | ₹0 cr |
| 30 Jul '26 | 323.00 | 323.00 | 320.00 | 322.00 | +2.00 | +0.63% | 0.00 cr | 320.40 | ₹0 cr |
| 29 Jul '26 | 320.65 | 324.30 | 317.05 | 320.00 | −0.65 | −0.20% | 0.00 cr | 319.92 | ₹0 cr |
| 28 Jul '26 | 319.50 | 324.00 | 319.20 | 320.65 | +1.30 | +0.41% | 0.00 cr | 320.24 | ₹0 cr |
| 27 Jul '26 | 318.10 | 323.50 | 318.10 | 319.35 | −0.90 | −0.28% | 0.00 cr | 320.04 | ₹0 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.
