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 | 341.00 | 345.90 | 338.25 | 340.10 | +0.35 | +0.10% | 0.19 cr | 341.10 | 49.8% | ₹65 cr |
| 03 Sep '26 | 331.10 | 341.60 | 331.10 | 339.75 | +9.40 | +2.85% | 0.30 cr | 338.73 | 55.6% | ₹103 cr |
| 02 Sep '26 | 326.95 | 333.00 | 321.55 | 330.35 | −0.55 | −0.17% | 0.22 cr | 327.68 | 44.9% | ₹74 cr |
| 01 Sep '26 | 335.15 | 338.70 | 329.10 | 330.90 | −4.25 | −1.27% | 0.16 cr | 333.30 | 56.1% | ₹52 cr |
| 31 Aug '26 | 331.00 | 342.50 | 327.50 | 335.15 | +4.80 | +1.45% | 0.44 cr | 335.50 | 54.2% | ₹146 cr |
| 28 Aug '26 | 325.00 | 331.35 | 324.20 | 330.35 | +3.20 | +0.98% | 0.17 cr | 328.12 | 51.9% | ₹56 cr |
| 27 Aug '26 | 336.75 | 338.80 | 326.00 | 327.15 | −10.55 | −3.12% | 0.15 cr | 331.74 | 52.8% | ₹48 cr |
| 26 Aug '26 | 335.55 | 341.00 | 330.85 | 337.70 | +3.10 | +0.93% | 0.32 cr | 338.07 | 56.5% | ₹108 cr |
| 25 Aug '26 | 333.25 | 337.70 | 332.00 | 334.60 | +1.35 | +0.41% | 0.28 cr | 334.28 | 61.4% | ₹93 cr |
| 24 Aug '26 | 328.30 | 336.70 | 326.50 | 333.25 | +4.95 | +1.51% | 0.28 cr | 332.13 | 51.9% | ₹92 cr |
| 21 Aug '26 | 335.05 | 338.25 | 326.70 | 328.30 | −6.75 | −2.01% | 0.34 cr | 333.08 | 54.7% | ₹114 cr |
| 20 Aug '26 | 324.75 | 337.90 | 320.60 | 335.05 | +11.00 | +3.39% | 0.62 cr | 330.89 | 61.8% | ₹205 cr |
| 19 Aug '26 | 311.60 | 324.85 | 311.55 | 324.05 | +13.30 | +4.28% | 0.73 cr | 320.12 | 54.7% | ₹235 cr |
| 18 Aug '26 | 304.20 | 313.20 | 304.20 | 310.75 | +4.25 | +1.39% | 0.23 cr | 310.26 | 62.0% | ₹71 cr |
| 17 Aug '26 | 310.00 | 310.30 | 303.55 | 306.50 | −3.15 | −1.02% | 0.13 cr | 306.99 | 45.2% | ₹38 cr |
| 14 Aug '26 | 313.00 | 316.00 | 308.80 | 309.65 | −3.10 | −0.99% | 0.30 cr | 311.99 | 70.8% | ₹92 cr |
| 13 Aug '26 | 314.70 | 314.80 | 310.70 | 312.75 | −0.95 | −0.30% | 0.11 cr | 312.37 | 50.9% | ₹36 cr |
| 12 Aug '26 | 303.50 | 314.00 | 301.20 | 313.70 | +10.85 | +3.58% | 0.30 cr | 310.47 | 54.1% | ₹94 cr |
| 11 Aug '26 | 305.25 | 305.95 | 298.60 | 302.85 | −2.40 | −0.79% | 0.28 cr | 301.75 | 55.6% | ₹83 cr |
| 10 Aug '26 | 311.00 | 315.00 | 304.05 | 305.25 | −4.75 | −1.53% | 0.16 cr | 307.50 | 55.3% | ₹49 cr |
| 07 Aug '26 | 306.70 | 313.95 | 305.60 | 310.00 | +3.20 | +1.04% | 0.52 cr | 309.92 | 59.4% | ₹160 cr |
| 06 Aug '26 | 299.55 | 316.80 | 297.30 | 306.80 | +7.15 | +2.39% | 0.78 cr | 308.74 | 48.1% | ₹241 cr |
| 05 Aug '26 | 295.70 | 300.55 | 292.40 | 299.65 | +3.60 | +1.22% | 0.29 cr | 297.55 | 63.2% | ₹87 cr |
| 04 Aug '26 | 290.10 | 297.50 | 286.60 | 296.05 | +6.60 | +2.28% | 0.32 cr | 293.28 | 55.4% | ₹95 cr |
| 03 Aug '26 | 288.00 | 294.00 | 286.00 | 289.45 | +4.70 | +1.65% | 0.33 cr | 291.64 | 52.4% | ₹97 cr |
| 31 Jul '26 | 293.00 | 295.40 | 283.10 | 284.75 | −6.00 | −2.06% | 0.41 cr | 288.44 | 40.8% | ₹118 cr |
| 30 Jul '26 | 280.00 | 292.50 | 279.00 | 290.75 | +11.75 | +4.21% | 0.94 cr | 288.27 | 37.6% | ₹272 cr |
| 29 Jul '26 | 278.05 | 283.00 | 276.10 | 279.00 | +2.25 | +0.81% | 0.32 cr | 279.73 | 62.8% | ₹88 cr |
| 28 Jul '26 | 286.95 | 287.00 | 275.70 | 276.75 | −8.80 | −3.08% | 0.29 cr | 279.23 | 55.0% | ₹80 cr |
| 27 Jul '26 | 280.00 | 287.00 | 280.00 | 285.55 | +5.85 | +2.09% | 0.36 cr | 284.61 | 56.8% | ₹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.
