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 | 323.75 | 333.55 | 323.00 | 331.75 | +7.75 | +2.39% | 0.00 cr | 327.06 | 70.5% | ₹0 cr |
| 03 Sep '26 | 321.20 | 330.00 | 321.20 | 324.00 | +0.90 | +0.28% | 0.00 cr | 325.17 | 69.4% | ₹0 cr |
| 02 Sep '26 | 325.00 | 328.00 | 321.20 | 323.10 | −4.95 | −1.51% | 0.00 cr | 323.21 | 77.3% | ₹0 cr |
| 01 Sep '26 | 328.00 | 333.95 | 325.00 | 328.05 | +1.20 | +0.37% | 0.00 cr | 330.13 | 64.1% | ₹0 cr |
| 31 Aug '26 | 334.00 | 334.00 | 315.15 | 326.85 | +0.50 | +0.15% | 0.00 cr | 324.34 | 58.8% | ₹0 cr |
| 28 Aug '26 | 327.35 | 332.95 | 325.00 | 326.35 | −1.00 | −0.31% | 0.00 cr | 325.72 | 84.8% | ₹0 cr |
| 27 Aug '26 | 320.00 | 333.95 | 320.00 | 327.35 | +1.90 | +0.58% | 0.00 cr | 328.61 | 65.3% | ₹0 cr |
| 26 Aug '26 | 328.80 | 329.80 | 321.35 | 325.45 | +0.85 | +0.26% | 0.00 cr | 326.20 | 83.7% | ₹0 cr |
| 25 Aug '26 | 328.25 | 334.00 | 322.05 | 324.60 | −5.15 | −1.56% | 0.00 cr | 326.21 | 78.1% | ₹0 cr |
| 24 Aug '26 | 327.75 | 338.45 | 327.75 | 329.75 | +0.50 | +0.15% | 0.00 cr | 332.21 | 72.8% | ₹0 cr |
| 21 Aug '26 | 327.45 | 335.00 | 323.00 | 329.25 | +3.40 | +1.04% | 0.00 cr | 327.90 | 48.1% | ₹0 cr |
| 20 Aug '26 | 335.00 | 335.00 | 323.50 | 325.85 | −1.95 | −0.59% | 0.00 cr | 326.27 | 79.9% | ₹0 cr |
| 19 Aug '26 | 334.00 | 334.00 | 326.00 | 327.80 | −1.30 | −0.40% | 0.00 cr | 330.00 | 71.3% | ₹0 cr |
| 18 Aug '26 | 331.30 | 333.30 | 328.00 | 329.10 | −2.20 | −0.66% | 0.00 cr | 330.10 | 80.2% | ₹0 cr |
| 17 Aug '26 | 334.00 | 339.15 | 330.00 | 331.30 | +1.15 | +0.35% | 0.00 cr | 332.50 | 62.6% | ₹0 cr |
| 14 Aug '26 | 325.00 | 336.80 | 323.45 | 330.15 | +4.55 | +1.40% | 0.00 cr | 329.80 | 63.2% | ₹0 cr |
| 13 Aug '26 | 328.00 | 334.70 | 322.50 | 325.60 | −2.35 | −0.72% | 0.00 cr | 327.99 | 66.5% | ₹0 cr |
| 12 Aug '26 | 332.00 | 332.00 | 326.00 | 327.95 | −4.55 | −1.37% | 0.00 cr | 329.35 | 70.7% | ₹0 cr |
| 11 Aug '26 | 325.40 | 335.00 | 325.40 | 332.50 | +7.10 | +2.18% | 0.00 cr | 330.81 | 82.6% | ₹0 cr |
| 10 Aug '26 | 333.00 | 333.00 | 322.60 | 325.40 | −1.70 | −0.52% | 0.00 cr | 325.66 | 65.3% | ₹0 cr |
| 07 Aug '26 | 333.45 | 335.00 | 325.00 | 327.10 | −6.35 | −1.90% | 0.00 cr | 329.45 | 80.9% | ₹0 cr |
| 06 Aug '26 | 328.00 | 335.00 | 320.20 | 333.45 | +6.40 | +1.96% | 0.00 cr | 331.17 | 90.9% | ₹0 cr |
| 05 Aug '26 | 339.75 | 339.75 | 322.15 | 327.05 | +6.15 | +1.92% | 0.00 cr | 332.17 | 52.3% | ₹0 cr |
| 04 Aug '26 | 327.15 | 327.15 | 319.10 | 320.90 | −6.25 | −1.91% | 0.00 cr | 321.89 | 87.2% | ₹0 cr |
| 03 Aug '26 | 327.00 | 330.05 | 321.10 | 327.15 | +4.80 | +1.49% | 0.00 cr | 326.66 | 64.1% | ₹0 cr |
| 31 Jul '26 | 330.00 | 330.00 | 320.00 | 322.35 | −1.95 | −0.60% | 0.00 cr | 324.28 | 80.2% | ₹0 cr |
| 30 Jul '26 | 330.00 | 333.70 | 323.00 | 324.30 | −0.85 | −0.26% | 0.00 cr | 328.75 | 86.3% | ₹0 cr |
| 29 Jul '26 | 320.50 | 339.30 | 320.50 | 325.15 | −4.25 | −1.29% | 0.00 cr | 328.96 | 77.1% | ₹0 cr |
| 28 Jul '26 | 330.95 | 334.95 | 325.00 | 329.40 | −4.00 | −1.20% | 0.00 cr | 327.49 | 85.0% | ₹0 cr |
| 27 Jul '26 | 328.00 | 338.00 | 328.00 | 333.40 | +7.10 | +2.18% | 0.00 cr | 330.85 | 92.1% | ₹0 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.
