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 | 328.40 | 334.70 | 321.25 | 324.80 | −3.60 | −1.10% | 0.00 cr | 326.82 | 74.6% | ₹1 cr |
| 03 Sep '26 | 331.00 | 336.40 | 328.20 | 328.40 | −4.85 | −1.46% | 0.00 cr | 330.51 | 75.7% | ₹0 cr |
| 02 Sep '26 | 335.05 | 341.80 | 331.10 | 333.25 | −8.35 | −2.44% | 0.00 cr | 336.05 | 78.1% | ₹2 cr |
| 01 Sep '26 | 345.00 | 345.00 | 337.00 | 341.60 | −7.20 | −2.06% | 0.00 cr | 341.19 | 87.8% | ₹1 cr |
| 31 Aug '26 | 340.00 | 355.00 | 334.00 | 348.80 | +4.80 | +1.40% | 0.00 cr | 343.04 | 73.6% | ₹1 cr |
| 28 Aug '26 | 341.10 | 346.80 | 341.05 | 344.00 | +6.80 | +2.02% | 0.00 cr | 344.17 | 86.0% | ₹1 cr |
| 27 Aug '26 | 336.60 | 342.75 | 335.10 | 337.20 | −3.80 | −1.11% | 0.00 cr | 338.03 | 80.0% | ₹0 cr |
| 26 Aug '26 | 337.00 | 345.00 | 334.00 | 341.00 | +0.85 | +0.25% | 0.00 cr | 339.64 | 82.7% | ₹1 cr |
| 25 Aug '26 | 341.90 | 348.70 | 329.50 | 340.15 | +2.90 | +0.86% | 0.00 cr | 338.71 | 73.0% | ₹1 cr |
| 24 Aug '26 | 321.00 | 339.00 | 321.00 | 337.25 | +11.75 | +3.61% | 0.00 cr | 329.85 | 74.3% | ₹1 cr |
| 21 Aug '26 | 335.00 | 336.00 | 323.00 | 325.50 | −10.95 | −3.25% | 0.00 cr | 327.59 | 71.4% | ₹1 cr |
| 20 Aug '26 | 337.90 | 344.90 | 335.60 | 336.45 | −1.45 | −0.43% | 0.00 cr | 338.25 | 70.7% | ₹1 cr |
| 19 Aug '26 | 350.00 | 350.00 | 335.00 | 337.90 | −13.05 | −3.72% | 0.00 cr | 339.30 | 83.0% | ₹1 cr |
| 18 Aug '26 | 360.00 | 363.00 | 345.00 | 350.95 | +0.80 | +0.23% | 0.00 cr | 350.90 | 72.0% | ₹1 cr |
| 17 Aug '26 | 345.90 | 350.15 | 341.00 | 350.15 | +16.65 | +4.99% | 0.01 cr | 347.49 | 80.8% | ₹2 cr |
| 14 Aug '26 | 323.30 | 333.50 | 320.00 | 333.50 | +15.85 | +4.99% | 0.00 cr | 331.09 | 98.6% | ₹1 cr |
| 13 Aug '26 | 313.15 | 320.00 | 310.50 | 317.65 | −1.60 | −0.50% | 0.00 cr | 316.07 | 76.1% | ₹1 cr |
| 12 Aug '26 | 320.00 | 323.50 | 315.00 | 319.25 | −2.80 | −0.87% | 0.00 cr | 318.56 | 85.6% | ₹1 cr |
| 11 Aug '26 | 328.95 | 328.95 | 317.00 | 322.05 | −6.90 | −2.10% | 0.00 cr | 321.81 | 86.3% | ₹1 cr |
| 10 Aug '26 | 349.95 | 349.95 | 328.95 | 328.95 | −17.30 | −5.00% | 0.01 cr | 333.39 | 96.8% | ₹2 cr |
| 07 Aug '26 | 335.85 | 354.00 | 332.50 | 346.25 | +7.60 | +2.24% | 0.00 cr | 345.69 | 86.6% | ₹1 cr |
| 06 Aug '26 | 345.50 | 345.50 | 334.05 | 338.65 | −6.35 | −1.84% | 0.00 cr | 337.91 | 87.8% | ₹1 cr |
| 05 Aug '26 | 353.00 | 355.00 | 340.35 | 345.00 | −5.00 | −1.43% | 0.00 cr | 344.66 | 89.6% | ₹1 cr |
| 04 Aug '26 | 352.40 | 359.95 | 350.00 | 350.00 | +1.05 | +0.30% | 0.00 cr | 355.58 | 81.1% | ₹1 cr |
| 03 Aug '26 | 337.45 | 348.95 | 336.00 | 348.95 | +16.60 | +4.99% | 0.00 cr | 346.38 | 96.9% | ₹1 cr |
| 31 Jul '26 | 338.05 | 338.05 | 331.50 | 332.35 | −6.35 | −1.87% | 0.00 cr | 333.19 | 93.5% | ₹0 cr |
| 30 Jul '26 | 349.50 | 354.00 | 335.20 | 338.70 | −5.10 | −1.48% | 0.00 cr | 347.33 | 90.4% | ₹1 cr |
| 29 Jul '26 | 331.65 | 343.80 | 328.05 | 343.80 | +16.35 | +4.99% | 0.00 cr | 338.37 | 87.3% | ₹1 cr |
| 28 Jul '26 | 321.00 | 343.00 | 312.40 | 327.45 | −0.25 | −0.08% | 0.01 cr | 329.58 | 82.7% | ₹2 cr |
| 27 Jul '26 | 347.40 | 347.40 | 327.05 | 327.70 | −16.55 | −4.81% | 0.01 cr | 334.49 | 88.4% | ₹2 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.
