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 | 337.40 | 341.95 | 337.40 | 341.20 | +3.15 | +0.93% | 0.03 cr | 340.22 | 66.6% | ₹11 cr |
| 03 Sep '26 | 338.35 | 341.50 | 337.55 | 338.05 | −0.25 | −0.07% | 0.01 cr | 338.80 | 66.2% | ₹4 cr |
| 02 Sep '26 | 339.45 | 342.45 | 337.05 | 338.30 | −1.85 | −0.54% | 0.04 cr | 339.99 | 46.3% | ₹13 cr |
| 01 Sep '26 | 337.20 | 342.80 | 334.50 | 340.15 | +3.20 | +0.95% | 0.09 cr | 340.25 | 72.0% | ₹30 cr |
| 31 Aug '26 | 333.70 | 337.95 | 333.70 | 336.95 | +3.75 | +1.13% | 0.04 cr | 336.16 | 72.8% | ₹14 cr |
| 28 Aug '26 | 334.40 | 335.35 | 333.10 | 333.20 | −1.20 | −0.36% | 0.01 cr | 333.63 | 75.3% | ₹4 cr |
| 27 Aug '26 | 336.30 | 339.20 | 333.80 | 334.40 | −2.00 | −0.59% | 0.02 cr | 335.86 | 51.6% | ₹7 cr |
| 26 Aug '26 | 334.90 | 336.95 | 333.40 | 336.40 | +1.45 | +0.43% | 0.02 cr | 335.38 | 64.1% | ₹8 cr |
| 25 Aug '26 | 334.45 | 336.95 | 333.50 | 334.95 | +1.20 | +0.36% | 0.02 cr | 335.04 | 65.1% | ₹5 cr |
| 24 Aug '26 | 335.65 | 336.45 | 333.50 | 333.75 | −1.90 | −0.57% | 0.01 cr | 334.56 | 63.8% | ₹4 cr |
| 21 Aug '26 | 332.90 | 336.95 | 332.90 | 335.65 | +2.50 | +0.75% | 0.02 cr | 335.67 | 63.3% | ₹7 cr |
| 20 Aug '26 | 334.15 | 336.70 | 333.05 | 333.15 | −0.90 | −0.27% | 0.04 cr | 333.76 | 60.6% | ₹13 cr |
| 19 Aug '26 | 334.10 | 335.95 | 333.60 | 334.05 | −1.00 | −0.30% | 0.01 cr | 334.51 | 74.5% | ₹5 cr |
| 18 Aug '26 | 334.40 | 336.40 | 333.70 | 335.05 | +0.50 | +0.15% | 0.02 cr | 334.78 | 82.6% | ₹5 cr |
| 17 Aug '26 | 335.20 | 336.00 | 333.10 | 334.55 | −0.65 | −0.19% | 0.01 cr | 334.57 | 72.8% | ₹4 cr |
| 14 Aug '26 | 334.40 | 337.00 | 334.25 | 335.20 | +0.30 | +0.09% | 0.01 cr | 335.39 | 64.4% | ₹4 cr |
| 13 Aug '26 | 335.10 | 336.75 | 334.10 | 334.90 | −0.10 | −0.03% | 0.01 cr | 334.87 | 67.7% | ₹4 cr |
| 12 Aug '26 | 334.80 | 338.00 | 333.90 | 335.00 | +0.20 | +0.06% | 0.02 cr | 334.63 | 87.6% | ₹7 cr |
| 11 Aug '26 | 332.50 | 335.75 | 332.50 | 334.80 | +0.90 | +0.27% | 0.01 cr | 334.59 | 73.2% | ₹5 cr |
| 10 Aug '26 | 334.50 | 335.00 | 332.80 | 333.90 | −0.25 | −0.07% | 0.02 cr | 333.92 | 72.9% | ₹5 cr |
| 07 Aug '26 | 335.45 | 336.80 | 333.30 | 334.15 | −1.30 | −0.39% | 0.07 cr | 334.36 | 68.0% | ₹25 cr |
| 06 Aug '26 | 335.40 | 336.25 | 335.10 | 335.45 | +0.10 | +0.03% | 0.02 cr | 335.43 | 81.4% | ₹5 cr |
| 05 Aug '26 | 334.50 | 337.90 | 334.50 | 335.35 | +0.45 | +0.13% | 0.02 cr | 335.70 | 60.9% | ₹5 cr |
| 04 Aug '26 | 334.50 | 338.70 | 334.50 | 334.90 | −1.75 | −0.52% | 0.02 cr | 335.00 | 75.4% | ₹7 cr |
| 03 Aug '26 | 339.30 | 339.30 | 335.10 | 336.65 | −1.15 | −0.34% | 0.03 cr | 336.12 | 66.0% | ₹10 cr |
| 31 Jul '26 | 335.50 | 338.20 | 335.05 | 337.80 | +2.20 | +0.66% | 0.01 cr | 337.00 | 74.5% | ₹5 cr |
| 30 Jul '26 | 336.00 | 336.40 | 334.55 | 335.60 | −0.25 | −0.07% | 0.02 cr | 335.27 | 74.5% | ₹6 cr |
| 29 Jul '26 | 336.40 | 337.90 | 334.80 | 335.85 | −0.45 | −0.13% | 0.05 cr | 335.96 | 70.9% | ₹16 cr |
| 28 Jul '26 | 337.75 | 338.40 | 335.60 | 336.30 | −1.40 | −0.41% | 0.04 cr | 336.56 | 74.1% | ₹15 cr |
| 27 Jul '26 | 339.60 | 340.95 | 336.70 | 337.70 | −2.50 | −0.73% | 0.11 cr | 337.61 | 82.4% | ₹38 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.
