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 | 333.00 | 335.45 | 323.45 | 326.75 | −5.45 | −1.64% | 0.17 cr | 328.13 | 35.0% | ₹54 cr |
| 03 Sep '26 | 334.30 | 341.00 | 331.00 | 332.20 | −0.30 | −0.09% | 0.27 cr | 335.52 | 36.3% | ₹91 cr |
| 02 Sep '26 | 321.20 | 337.65 | 318.75 | 332.50 | +10.10 | +3.13% | 0.66 cr | 332.75 | 27.9% | ₹219 cr |
| 01 Sep '26 | 322.90 | 324.70 | 315.50 | 322.40 | +0.80 | +0.25% | 0.14 cr | 319.92 | 42.8% | ₹45 cr |
| 31 Aug '26 | 328.10 | 329.90 | 313.10 | 321.60 | −8.10 | −2.46% | 0.25 cr | 319.32 | 44.1% | ₹79 cr |
| 28 Aug '26 | 326.15 | 335.45 | 324.05 | 329.70 | +3.55 | +1.09% | 0.15 cr | 328.94 | 35.8% | ₹48 cr |
| 27 Aug '26 | 332.00 | 332.95 | 323.05 | 326.15 | −4.90 | −1.48% | 0.14 cr | 326.97 | 38.8% | ₹46 cr |
| 26 Aug '26 | 319.95 | 332.40 | 319.20 | 331.05 | +12.55 | +3.94% | 0.20 cr | 327.79 | 41.3% | ₹65 cr |
| 25 Aug '26 | 326.30 | 330.75 | 315.10 | 318.50 | −5.40 | −1.67% | 0.17 cr | 320.18 | 29.2% | ₹54 cr |
| 24 Aug '26 | 322.60 | 325.50 | 317.90 | 323.90 | +2.60 | +0.81% | 0.18 cr | 321.70 | 35.5% | ₹58 cr |
| 21 Aug '26 | 320.85 | 327.00 | 313.85 | 321.30 | +0.45 | +0.14% | 0.26 cr | 318.76 | 33.7% | ₹83 cr |
| 20 Aug '26 | 328.50 | 328.55 | 318.50 | 320.85 | −6.15 | −1.88% | 0.20 cr | 323.02 | 32.9% | ₹63 cr |
| 19 Aug '26 | 327.20 | 335.30 | 323.35 | 327.00 | +0.50 | +0.15% | 0.26 cr | 328.14 | 28.9% | ₹85 cr |
| 18 Aug '26 | 331.80 | 336.35 | 325.20 | 326.50 | −4.95 | −1.49% | 0.33 cr | 330.42 | 27.4% | ₹109 cr |
| 17 Aug '26 | 337.30 | 345.50 | 325.45 | 331.45 | −1.55 | −0.47% | 1.30 cr | 334.62 | 16.3% | ₹436 cr |
| 14 Aug '26 | 301.15 | 336.60 | 300.75 | 333.00 | +29.60 | +9.76% | 2.02 cr | 325.36 | 18.6% | ₹659 cr |
| 13 Aug '26 | 313.00 | 319.40 | 301.90 | 303.40 | −9.20 | −2.94% | 1.07 cr | 309.56 | 17.3% | ₹332 cr |
| 12 Aug '26 | 280.00 | 320.00 | 277.45 | 312.60 | +33.65 | +12.06% | 4.78 cr | 310.94 | 10.0% | ₹1,487 cr |
| 11 Aug '26 | 271.50 | 279.90 | 271.00 | 278.95 | +7.50 | +2.76% | 0.14 cr | 276.29 | 47.9% | ₹40 cr |
| 10 Aug '26 | 273.85 | 275.70 | 268.30 | 271.45 | −2.40 | −0.88% | 0.07 cr | 271.31 | 45.8% | ₹18 cr |
| 07 Aug '26 | 267.25 | 275.40 | 267.25 | 273.85 | +4.95 | +1.84% | 0.10 cr | 272.25 | 47.9% | ₹28 cr |
| 06 Aug '26 | 270.65 | 276.45 | 267.60 | 268.90 | −1.75 | −0.65% | 0.12 cr | 272.65 | 49.5% | ₹34 cr |
| 05 Aug '26 | 271.00 | 271.80 | 265.00 | 270.65 | +1.55 | +0.58% | 0.09 cr | 268.91 | 44.3% | ₹24 cr |
| 04 Aug '26 | 262.30 | 270.25 | 260.80 | 269.10 | +6.85 | +2.61% | 0.13 cr | 266.66 | 44.6% | ₹35 cr |
| 03 Aug '26 | 259.00 | 264.00 | 258.85 | 262.25 | +3.90 | +1.51% | 0.07 cr | 262.31 | 54.4% | ₹17 cr |
| 31 Jul '26 | 260.30 | 262.40 | 252.05 | 258.35 | −0.25 | −0.10% | 0.07 cr | 257.61 | 50.9% | ₹18 cr |
| 30 Jul '26 | 258.45 | 263.70 | 257.95 | 258.60 | −0.85 | −0.33% | 0.07 cr | 260.84 | 54.9% | ₹17 cr |
| 29 Jul '26 | 258.20 | 264.15 | 256.85 | 259.45 | +2.80 | +1.09% | 0.07 cr | 260.68 | 44.4% | ₹18 cr |
| 28 Jul '26 | 263.70 | 265.40 | 254.15 | 256.65 | −6.75 | −2.56% | 0.09 cr | 257.89 | 47.3% | ₹24 cr |
| 27 Jul '26 | 248.00 | 265.50 | 247.75 | 263.40 | +17.10 | +6.94% | 0.24 cr | 259.50 | 40.3% | ₹62 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.
