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 | 342.00 | 345.10 | 340.00 | 345.10 | +16.40 | +4.99% | 0.00 cr | 344.80 | — | ₹0 cr |
| 03 Sep '26 | 337.95 | 338.00 | 324.20 | 328.70 | −6.50 | −1.94% | 0.00 cr | 329.88 | — | ₹0 cr |
| 02 Sep '26 | 326.00 | 339.95 | 324.40 | 335.20 | +8.05 | +2.46% | 0.00 cr | 332.01 | — | ₹0 cr |
| 01 Sep '26 | 339.95 | 339.95 | 327.00 | 327.15 | −10.15 | −3.01% | 0.00 cr | 328.49 | — | ₹0 cr |
| 31 Aug '26 | 325.75 | 339.00 | 316.00 | 337.30 | +9.95 | +3.04% | 0.00 cr | 332.73 | — | ₹0 cr |
| 28 Aug '26 | 334.25 | 334.25 | 318.60 | 327.35 | −6.90 | −2.06% | 0.00 cr | 325.63 | — | ₹0 cr |
| 27 Aug '26 | 350.05 | 352.00 | 334.25 | 334.25 | −17.55 | −4.99% | 0.00 cr | 338.04 | — | ₹0 cr |
| 26 Aug '26 | 353.35 | 353.35 | 345.05 | 351.80 | +1.95 | +0.56% | 0.00 cr | 348.94 | — | ₹0 cr |
| 25 Aug '26 | 367.35 | 375.00 | 349.00 | 349.85 | −17.50 | −4.76% | 0.00 cr | 351.09 | — | ₹1 cr |
| 24 Aug '26 | 384.00 | 393.00 | 361.70 | 367.35 | −14.90 | −3.90% | 0.01 cr | 374.33 | 27.5% | ₹3 cr |
| 21 Aug '26 | 374.10 | 393.00 | 370.55 | 382.25 | +8.15 | +2.18% | 0.01 cr | 384.45 | 37.5% | ₹4 cr |
| 20 Aug '26 | 339.95 | 385.00 | 336.55 | 374.10 | +35.65 | +10.53% | 0.02 cr | 370.42 | 43.2% | ₹9 cr |
| 19 Aug '26 | 329.40 | 350.00 | 325.00 | 338.45 | −0.30 | −0.09% | 0.01 cr | 338.23 | 42.6% | ₹2 cr |
| 18 Aug '26 | 333.00 | 345.80 | 326.25 | 338.75 | +2.10 | +0.62% | 0.01 cr | 333.64 | 44.0% | ₹2 cr |
| 17 Aug '26 | 296.85 | 349.00 | 290.80 | 336.65 | +39.80 | +13.41% | 0.02 cr | 327.09 | 41.4% | ₹6 cr |
| 14 Aug '26 | 288.00 | 305.00 | 287.45 | 296.85 | +4.05 | +1.38% | 0.00 cr | 294.38 | 58.5% | ₹0 cr |
| 13 Aug '26 | 300.00 | 314.75 | 288.30 | 292.80 | −13.90 | −4.53% | 0.01 cr | 301.47 | 37.9% | ₹2 cr |
| 12 Aug '26 | 289.20 | 318.00 | 284.65 | 306.70 | +17.50 | +6.05% | 0.02 cr | 308.08 | 42.1% | ₹6 cr |
| 11 Aug '26 | 277.65 | 296.50 | 272.50 | 289.20 | +12.25 | +4.42% | 0.01 cr | 286.96 | 70.0% | ₹2 cr |
| 10 Aug '26 | 271.00 | 281.60 | 271.00 | 276.95 | +5.95 | +2.20% | 0.01 cr | 276.87 | 46.3% | ₹2 cr |
| 07 Aug '26 | 276.90 | 276.90 | 268.65 | 271.00 | −2.70 | −0.99% | 0.00 cr | 272.49 | 72.7% | ₹0 cr |
| 06 Aug '26 | 282.00 | 287.90 | 271.00 | 273.70 | −0.05 | −0.02% | 0.00 cr | 278.91 | 68.8% | ₹1 cr |
| 05 Aug '26 | 263.20 | 276.95 | 263.20 | 273.75 | +11.25 | +4.29% | 0.00 cr | 270.92 | 66.9% | ₹1 cr |
| 04 Aug '26 | 270.90 | 274.70 | 260.50 | 262.50 | −15.95 | −5.73% | 0.00 cr | 265.33 | 76.8% | ₹1 cr |
| 03 Aug '26 | 275.15 | 283.00 | 275.15 | 278.45 | +2.71 | +0.98% | 0.00 cr | 279.21 | 72.5% | ₹0 cr |
| 31 Jul '26 | 282.76 | 287.88 | 275.01 | 275.74 | −1.60 | −0.58% | 0.00 cr | 277.56 | 61.1% | ₹0 cr |
| 30 Jul '26 | 289.00 | 289.00 | 275.11 | 277.34 | −5.78 | −2.04% | 0.00 cr | 280.93 | 65.8% | ₹0 cr |
| 29 Jul '26 | 283.58 | 288.00 | 280.20 | 283.12 | −1.34 | −0.47% | 0.00 cr | 283.46 | 75.9% | ₹0 cr |
| 28 Jul '26 | 280.10 | 290.00 | 280.10 | 284.46 | +2.24 | +0.79% | 0.00 cr | 285.29 | 62.6% | ₹0 cr |
| 27 Jul '26 | 285.00 | 287.99 | 281.02 | 282.22 | −0.41 | −0.15% | 0.00 cr | 283.54 | 76.7% | ₹1 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.
