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 | 332.75 | 334.05 | 329.80 | 332.50 | +1.60 | +0.48% | 0.70 cr | 332.24 | 64.5% | ₹234 cr |
| 03 Sep '26 | 330.45 | 332.70 | 329.10 | 330.90 | +0.90 | +0.27% | 0.81 cr | 330.78 | 61.9% | ₹268 cr |
| 02 Sep '26 | 324.00 | 331.10 | 321.00 | 330.00 | +2.50 | +0.76% | 1.20 cr | 327.50 | 58.4% | ₹393 cr |
| 01 Sep '26 | 327.40 | 328.25 | 325.05 | 327.50 | +0.10 | +0.03% | 0.74 cr | 326.84 | 59.7% | ₹241 cr |
| 31 Aug '26 | 330.10 | 330.45 | 323.50 | 327.40 | −2.65 | −0.80% | 1.84 cr | 326.41 | 51.0% | ₹601 cr |
| 28 Aug '26 | 329.50 | 333.10 | 328.80 | 330.05 | −0.85 | −0.26% | 0.73 cr | 331.02 | 58.3% | ₹243 cr |
| 27 Aug '26 | 335.00 | 335.95 | 328.40 | 330.90 | −3.70 | −1.11% | 1.29 cr | 330.08 | 65.8% | ₹426 cr |
| 26 Aug '26 | 341.55 | 344.45 | 334.60 | 334.60 | −5.25 | −1.54% | 0.59 cr | 340.12 | 41.9% | ₹201 cr |
| 25 Aug '26 | 339.00 | 340.80 | 335.65 | 339.85 | +0.35 | +0.10% | 0.53 cr | 337.86 | 51.2% | ₹178 cr |
| 24 Aug '26 | 340.70 | 342.05 | 337.45 | 339.50 | −0.50 | −0.15% | 0.54 cr | 339.46 | 58.8% | ₹183 cr |
| 21 Aug '26 | 337.00 | 342.85 | 337.00 | 340.00 | +2.50 | +0.74% | 0.65 cr | 340.32 | 60.2% | ₹222 cr |
| 20 Aug '26 | 337.10 | 339.55 | 334.40 | 337.50 | +0.95 | +0.28% | 0.42 cr | 337.85 | 58.0% | ₹141 cr |
| 19 Aug '26 | 336.30 | 338.85 | 333.60 | 336.55 | −0.55 | −0.16% | 0.75 cr | 335.55 | 56.0% | ₹252 cr |
| 18 Aug '26 | 337.00 | 339.30 | 333.90 | 337.10 | +0.10 | +0.03% | 0.99 cr | 338.13 | 63.3% | ₹336 cr |
| 17 Aug '26 | 340.00 | 340.30 | 335.70 | 337.00 | −3.00 | −0.88% | 0.78 cr | 337.40 | 62.8% | ₹265 cr |
| 14 Aug '26 | 343.65 | 343.65 | 337.50 | 340.00 | −4.25 | −1.23% | 0.75 cr | 339.46 | 63.3% | ₹255 cr |
| 13 Aug '26 | 338.05 | 344.25 | 338.00 | 344.25 | +4.80 | +1.41% | 0.97 cr | 341.28 | 43.4% | ₹330 cr |
| 12 Aug '26 | 338.45 | 341.35 | 335.35 | 339.45 | +1.00 | +0.30% | 1.02 cr | 337.66 | 66.6% | ₹343 cr |
| 11 Aug '26 | 339.60 | 340.40 | 336.05 | 338.45 | −2.00 | −0.59% | 1.00 cr | 337.52 | 66.6% | ₹339 cr |
| 10 Aug '26 | 342.50 | 343.70 | 337.15 | 340.45 | −2.05 | −0.60% | 0.88 cr | 339.83 | 64.1% | ₹300 cr |
| 07 Aug '26 | 345.00 | 347.00 | 342.50 | 342.50 | −2.50 | −0.72% | 0.70 cr | 344.46 | 62.5% | ₹242 cr |
| 06 Aug '26 | 347.50 | 349.25 | 343.10 | 345.00 | −4.90 | −1.40% | 1.01 cr | 344.61 | 65.2% | ₹347 cr |
| 05 Aug '26 | 343.45 | 349.90 | 342.75 | 349.90 | +6.25 | +1.82% | 1.86 cr | 347.31 | 46.3% | ₹644 cr |
| 04 Aug '26 | 348.00 | 348.95 | 341.60 | 343.65 | −7.25 | −2.07% | 0.72 cr | 345.19 | 59.4% | ₹249 cr |
| 03 Aug '26 | 347.25 | 350.90 | 345.30 | 350.90 | +3.65 | +1.05% | 0.55 cr | 347.21 | 60.3% | ₹190 cr |
| 31 Jul '26 | 344.10 | 348.25 | 343.55 | 347.25 | +2.40 | +0.70% | 0.85 cr | 346.27 | 65.2% | ₹295 cr |
| 30 Jul '26 | 343.50 | 347.65 | 341.85 | 344.85 | +1.35 | +0.39% | 0.99 cr | 344.89 | 58.7% | ₹343 cr |
| 29 Jul '26 | 343.70 | 345.35 | 341.15 | 343.50 | −0.25 | −0.07% | 0.85 cr | 342.97 | 65.9% | ₹291 cr |
| 28 Jul '26 | 349.95 | 350.00 | 342.10 | 343.75 | −7.05 | −2.01% | 1.24 cr | 343.77 | 66.3% | ₹427 cr |
| 27 Jul '26 | 353.00 | 353.00 | 347.80 | 350.80 | +3.60 | +1.04% | 1.24 cr | 350.52 | 62.1% | ₹433 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.
