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 | 330.00 | 330.95 | 322.05 | 323.50 | −2.45 | −0.75% | 0.04 cr | 325.26 | 58.3% | ₹12 cr |
| 03 Sep '26 | 329.40 | 330.00 | 321.20 | 325.95 | −1.25 | −0.38% | 0.05 cr | 325.43 | 52.6% | ₹16 cr |
| 02 Sep '26 | 339.05 | 339.05 | 325.85 | 327.20 | −12.55 | −3.69% | 0.06 cr | 329.31 | 61.9% | ₹18 cr |
| 01 Sep '26 | 346.00 | 346.00 | 337.05 | 339.75 | −1.20 | −0.35% | 0.04 cr | 340.39 | 53.2% | ₹12 cr |
| 31 Aug '26 | 339.95 | 347.40 | 333.05 | 340.95 | +2.00 | +0.59% | 0.04 cr | 338.66 | 53.4% | ₹13 cr |
| 28 Aug '26 | 341.15 | 346.80 | 337.45 | 338.95 | −4.60 | −1.34% | 0.03 cr | 341.27 | 56.0% | ₹9 cr |
| 27 Aug '26 | 349.20 | 349.20 | 339.40 | 343.55 | −4.30 | −1.24% | 0.03 cr | 343.21 | 49.1% | ₹9 cr |
| 26 Aug '26 | 345.35 | 349.50 | 342.65 | 347.85 | +3.90 | +1.13% | 0.16 cr | 345.74 | 87.0% | ₹55 cr |
| 25 Aug '26 | 342.50 | 345.25 | 336.50 | 343.95 | +3.30 | +0.97% | 0.05 cr | 341.50 | 63.3% | ₹16 cr |
| 24 Aug '26 | 338.90 | 345.70 | 335.05 | 340.65 | +0.05 | +0.01% | 0.05 cr | 339.05 | 59.4% | ₹16 cr |
| 21 Aug '26 | 338.00 | 342.75 | 334.15 | 340.60 | +4.80 | +1.43% | 0.04 cr | 338.80 | 59.2% | ₹13 cr |
| 20 Aug '26 | 342.00 | 344.40 | 335.20 | 335.80 | −2.60 | −0.77% | 0.03 cr | 338.84 | 57.9% | ₹11 cr |
| 19 Aug '26 | 352.00 | 352.00 | 337.00 | 338.40 | −11.30 | −3.23% | 0.07 cr | 341.83 | 59.6% | ₹23 cr |
| 18 Aug '26 | 353.05 | 355.10 | 346.50 | 349.70 | −5.45 | −1.53% | 0.06 cr | 350.18 | 48.5% | ₹21 cr |
| 17 Aug '26 | 352.00 | 362.55 | 341.50 | 355.15 | +9.25 | +2.67% | 0.11 cr | 352.28 | 38.1% | ₹39 cr |
| 14 Aug '26 | 345.70 | 349.90 | 344.40 | 345.90 | +0.80 | +0.23% | 0.02 cr | 347.30 | 59.9% | ₹6 cr |
| 13 Aug '26 | 343.80 | 350.05 | 342.65 | 345.10 | +1.85 | +0.54% | 0.02 cr | 346.53 | 49.5% | ₹7 cr |
| 12 Aug '26 | 351.50 | 351.95 | 339.90 | 343.25 | −3.95 | −1.14% | 0.03 cr | 343.23 | 59.1% | ₹10 cr |
| 11 Aug '26 | 356.00 | 356.70 | 346.10 | 347.20 | −7.15 | −2.02% | 0.02 cr | 349.80 | 61.2% | ₹8 cr |
| 10 Aug '26 | 358.80 | 360.70 | 352.00 | 354.35 | −1.45 | −0.41% | 0.04 cr | 354.59 | 65.2% | ₹16 cr |
| 07 Aug '26 | 358.50 | 362.95 | 354.00 | 355.80 | −4.55 | −1.26% | 0.06 cr | 358.47 | 59.6% | ₹21 cr |
| 06 Aug '26 | 363.65 | 367.50 | 357.00 | 360.35 | −3.50 | −0.96% | 0.07 cr | 362.75 | 67.1% | ₹26 cr |
| 05 Aug '26 | 359.00 | 368.60 | 358.00 | 363.85 | +1.75 | +0.48% | 0.06 cr | 365.21 | 66.4% | ₹22 cr |
| 04 Aug '26 | 369.00 | 369.85 | 350.10 | 362.10 | −2.85 | −0.78% | 0.11 cr | 364.10 | 69.3% | ₹38 cr |
| 03 Aug '26 | 355.00 | 371.40 | 354.60 | 364.95 | +11.50 | +3.25% | 0.14 cr | 365.21 | 59.4% | ₹50 cr |
| 31 Jul '26 | 348.80 | 355.80 | 342.05 | 353.45 | +8.00 | +2.32% | 0.14 cr | 352.31 | 61.8% | ₹50 cr |
| 30 Jul '26 | 347.00 | 350.30 | 332.95 | 345.45 | −1.55 | −0.45% | 0.06 cr | 343.80 | 43.0% | ₹20 cr |
| 29 Jul '26 | 329.10 | 348.10 | 326.00 | 347.00 | +18.25 | +5.55% | 0.14 cr | 339.52 | 60.3% | ₹48 cr |
| 28 Jul '26 | 333.00 | 333.00 | 327.50 | 328.75 | −0.95 | −0.29% | 0.03 cr | 330.28 | 55.8% | ₹10 cr |
| 27 Jul '26 | 336.10 | 340.10 | 328.05 | 329.70 | −8.45 | −2.50% | 0.07 cr | 332.30 | 55.9% | ₹24 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.
