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 | 334.10 | 337.80 | 332.50 | 333.00 | −1.10 | −0.33% | 0.20 cr | 334.46 | 71.4% | ₹67 cr |
| 03 Sep '26 | 332.15 | 337.35 | 331.20 | 334.10 | +2.00 | +0.60% | 0.26 cr | 333.87 | 59.7% | ₹86 cr |
| 02 Sep '26 | 335.00 | 336.75 | 330.65 | 332.10 | −2.70 | −0.81% | 0.17 cr | 333.15 | 59.0% | ₹55 cr |
| 01 Sep '26 | 344.00 | 347.10 | 331.60 | 334.80 | −5.20 | −1.53% | 0.25 cr | 337.30 | 50.7% | ₹86 cr |
| 31 Aug '26 | 341.60 | 341.80 | 337.00 | 340.00 | −2.95 | −0.86% | 0.08 cr | 339.20 | 55.7% | ₹27 cr |
| 28 Aug '26 | 339.50 | 344.85 | 337.50 | 342.95 | +5.00 | +1.48% | 0.14 cr | 342.41 | 57.8% | ₹49 cr |
| 27 Aug '26 | 345.05 | 348.00 | 334.30 | 337.95 | −7.00 | −2.03% | 0.28 cr | 339.60 | 61.8% | ₹96 cr |
| 26 Aug '26 | 345.00 | 345.90 | 341.55 | 344.95 | +1.00 | +0.29% | 0.18 cr | 344.43 | 65.7% | ₹62 cr |
| 25 Aug '26 | 340.20 | 345.50 | 337.85 | 343.95 | +3.75 | +1.10% | 0.23 cr | 342.48 | 60.0% | ₹80 cr |
| 24 Aug '26 | 335.70 | 342.85 | 334.15 | 340.20 | +4.50 | +1.34% | 0.20 cr | 340.37 | 64.5% | ₹66 cr |
| 21 Aug '26 | 331.15 | 337.70 | 331.00 | 335.70 | +5.85 | +1.77% | 0.15 cr | 335.11 | 60.3% | ₹49 cr |
| 20 Aug '26 | 332.00 | 334.70 | 328.75 | 329.85 | −0.05 | −0.02% | 0.15 cr | 330.87 | 60.0% | ₹48 cr |
| 19 Aug '26 | 329.15 | 331.90 | 326.40 | 329.90 | +1.25 | +0.38% | 0.14 cr | 329.74 | 55.9% | ₹47 cr |
| 18 Aug '26 | 334.45 | 336.90 | 327.50 | 328.65 | −6.75 | −2.01% | 0.19 cr | 331.54 | 64.7% | ₹62 cr |
| 17 Aug '26 | 339.00 | 339.00 | 332.20 | 335.40 | −3.75 | −1.11% | 0.24 cr | 335.20 | 73.3% | ₹79 cr |
| 14 Aug '26 | 341.30 | 341.35 | 336.05 | 339.15 | −2.20 | −0.64% | 0.21 cr | 338.28 | 63.1% | ₹71 cr |
| 13 Aug '26 | 349.70 | 350.75 | 338.85 | 341.35 | −5.25 | −1.51% | 0.24 cr | 343.69 | 54.7% | ₹84 cr |
| 12 Aug '26 | 341.85 | 355.00 | 339.00 | 346.60 | +4.75 | +1.39% | 0.84 cr | 349.36 | 50.4% | ₹294 cr |
| 11 Aug '26 | 341.65 | 346.00 | 339.65 | 341.85 | −0.15 | −0.04% | 0.25 cr | 343.29 | 63.0% | ₹85 cr |
| 10 Aug '26 | 340.00 | 343.75 | 335.50 | 342.00 | +6.25 | +1.86% | 0.44 cr | 341.44 | 66.3% | ₹150 cr |
| 07 Aug '26 | 326.00 | 341.40 | 322.40 | 335.75 | +8.25 | +2.52% | 0.24 cr | 331.79 | 56.7% | ₹79 cr |
| 06 Aug '26 | 335.00 | 335.00 | 324.50 | 327.50 | −6.90 | −2.06% | 0.11 cr | 330.09 | 57.9% | ₹36 cr |
| 05 Aug '26 | 331.00 | 336.30 | 329.25 | 334.40 | +5.15 | +1.56% | 0.16 cr | 333.61 | 62.0% | ₹55 cr |
| 04 Aug '26 | 330.00 | 336.60 | 326.35 | 329.25 | +0.25 | +0.08% | 0.31 cr | 332.04 | 52.1% | ₹104 cr |
| 03 Aug '26 | 317.70 | 330.95 | 314.40 | 329.00 | +16.60 | +5.31% | 0.61 cr | 324.86 | 55.8% | ₹197 cr |
| 31 Jul '26 | 320.10 | 322.05 | 311.60 | 312.40 | −6.65 | −2.08% | 0.38 cr | 315.79 | 69.5% | ₹119 cr |
| 30 Jul '26 | 316.00 | 320.35 | 310.10 | 319.05 | +2.50 | +0.79% | 0.50 cr | 316.61 | 60.9% | ₹160 cr |
| 29 Jul '26 | 318.20 | 318.35 | 311.85 | 316.55 | −1.65 | −0.52% | 0.32 cr | 315.09 | 56.7% | ₹102 cr |
| 28 Jul '26 | 322.00 | 324.25 | 317.40 | 318.20 | −3.60 | −1.12% | 0.17 cr | 320.20 | 64.2% | ₹54 cr |
| 27 Jul '26 | 322.70 | 325.65 | 317.05 | 321.80 | −0.90 | −0.28% | 0.32 cr | 320.78 | 63.8% | ₹101 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.
