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 | 331.90 | 331.90 | 320.10 | 322.70 | −9.90 | −2.98% | 0.00 cr | 323.54 | — | ₹0 cr |
| 03 Sep '26 | 333.00 | 345.55 | 321.25 | 332.60 | −4.15 | −1.23% | 0.00 cr | 331.87 | — | ₹0 cr |
| 02 Sep '26 | 338.05 | 338.05 | 330.30 | 336.75 | −2.25 | −0.66% | 0.00 cr | 334.00 | — | ₹0 cr |
| 01 Sep '26 | 332.45 | 348.35 | 324.05 | 339.00 | +7.20 | +2.17% | 0.00 cr | 342.31 | — | ₹1 cr |
| 31 Aug '26 | 336.10 | 339.45 | 323.00 | 331.80 | +0.75 | +0.23% | 0.00 cr | 332.85 | — | ₹0 cr |
| 28 Aug '26 | 334.75 | 335.85 | 321.10 | 331.05 | +11.15 | +3.49% | 0.00 cr | 332.74 | — | ₹0 cr |
| 27 Aug '26 | 309.00 | 319.90 | 302.00 | 319.90 | +15.20 | +4.99% | 0.00 cr | 314.83 | — | ₹0 cr |
| 26 Aug '26 | 295.00 | 307.90 | 295.00 | 304.70 | +8.05 | +2.71% | 0.00 cr | 300.74 | — | ₹0 cr |
| 25 Aug '26 | 301.00 | 309.90 | 290.20 | 296.65 | −3.75 | −1.25% | 0.00 cr | 295.28 | — | ₹0 cr |
| 24 Aug '26 | 301.10 | 314.95 | 296.25 | 300.40 | −6.30 | −2.05% | 0.00 cr | 301.35 | — | ₹1 cr |
| 21 Aug '26 | 327.90 | 327.90 | 304.20 | 306.70 | −12.80 | −4.01% | 0.00 cr | 312.61 | — | ₹0 cr |
| 20 Aug '26 | 317.10 | 326.80 | 317.10 | 319.50 | +2.50 | +0.79% | 0.00 cr | 321.61 | — | ₹0 cr |
| 19 Aug '26 | 327.75 | 329.90 | 316.10 | 317.00 | −12.90 | −3.91% | 0.00 cr | 319.42 | — | ₹0 cr |
| 18 Aug '26 | 349.30 | 349.30 | 327.00 | 329.90 | −10.40 | −3.06% | 0.00 cr | 331.38 | — | ₹0 cr |
| 17 Aug '26 | 354.60 | 355.00 | 340.00 | 340.30 | −6.00 | −1.73% | 0.00 cr | 343.16 | — | ₹0 cr |
| 14 Aug '26 | 349.50 | 358.00 | 345.00 | 346.30 | +1.70 | +0.49% | 0.00 cr | 351.31 | — | ₹0 cr |
| 13 Aug '26 | 340.30 | 355.00 | 340.30 | 344.60 | +4.30 | +1.26% | 0.00 cr | 349.31 | — | ₹1 cr |
| 12 Aug '26 | 334.90 | 340.30 | 320.10 | 340.30 | +16.20 | +5.00% | 0.00 cr | 337.95 | — | ₹1 cr |
| 11 Aug '26 | 334.25 | 334.25 | 317.70 | 324.10 | −10.15 | −3.04% | 0.00 cr | 326.22 | — | ₹0 cr |
| 10 Aug '26 | 339.90 | 345.00 | 326.00 | 334.25 | −8.35 | −2.44% | 0.00 cr | 332.34 | 56.3% | ₹1 cr |
| 07 Aug '26 | 334.40 | 348.00 | 332.55 | 342.60 | +3.95 | +1.17% | 0.00 cr | 341.49 | 55.2% | ₹1 cr |
| 06 Aug '26 | 339.00 | 354.00 | 335.85 | 338.65 | −5.30 | −1.54% | 0.00 cr | 344.09 | 51.0% | ₹1 cr |
| 05 Aug '26 | 329.00 | 348.00 | 327.00 | 343.95 | +17.90 | +5.49% | 0.00 cr | 338.70 | 67.6% | ₹1 cr |
| 04 Aug '26 | 335.55 | 335.55 | 325.00 | 326.05 | −7.35 | −2.20% | 0.00 cr | 328.18 | 59.5% | ₹0 cr |
| 03 Aug '26 | 332.20 | 346.60 | 327.00 | 333.40 | −10.20 | −2.97% | 0.00 cr | 335.99 | 43.6% | ₹1 cr |
| 31 Jul '26 | 326.33 | 347.45 | 320.41 | 343.60 | +21.39 | +6.64% | 0.01 cr | 337.22 | 67.4% | ₹2 cr |
| 30 Jul '26 | 322.50 | 327.59 | 317.31 | 322.21 | −4.58 | −1.40% | 0.00 cr | 323.90 | 74.3% | ₹0 cr |
| 29 Jul '26 | 313.92 | 328.00 | 311.90 | 326.79 | +15.03 | +4.82% | 0.00 cr | 321.89 | 72.3% | ₹1 cr |
| 28 Jul '26 | 314.00 | 319.00 | 306.01 | 311.76 | −3.94 | −1.25% | 0.00 cr | 311.15 | 52.5% | ₹1 cr |
| 27 Jul '26 | 306.16 | 317.90 | 300.61 | 315.70 | +14.06 | +4.66% | 0.00 cr | 309.65 | 70.4% | ₹1 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.
