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 | 336.65 | 354.80 | 336.45 | 352.15 | +14.05 | +4.16% | 0.15 cr | 350.07 | 40.8% | ₹52 cr |
| 03 Sep '26 | 333.00 | 339.50 | 328.25 | 338.10 | +9.95 | +3.03% | 0.07 cr | 334.85 | 34.1% | ₹24 cr |
| 02 Sep '26 | 322.50 | 331.90 | 317.05 | 328.15 | +5.30 | +1.64% | 0.07 cr | 326.36 | 48.0% | ₹23 cr |
| 01 Sep '26 | 318.80 | 325.25 | 310.30 | 322.85 | +3.95 | +1.24% | 0.07 cr | 316.47 | 47.1% | ₹21 cr |
| 31 Aug '26 | 323.65 | 324.60 | 318.00 | 318.90 | −5.95 | −1.83% | 0.01 cr | 320.06 | 56.6% | ₹5 cr |
| 28 Aug '26 | 324.30 | 327.55 | 321.00 | 324.85 | +0.70 | +0.22% | 0.02 cr | 324.98 | 51.8% | ₹8 cr |
| 27 Aug '26 | 324.00 | 329.85 | 321.50 | 324.15 | −0.50 | −0.15% | 0.04 cr | 326.38 | 46.7% | ₹13 cr |
| 26 Aug '26 | 325.30 | 326.85 | 320.35 | 324.65 | +3.30 | +1.03% | 0.03 cr | 323.60 | 49.3% | ₹8 cr |
| 25 Aug '26 | 322.80 | 323.40 | 319.50 | 321.35 | +0.75 | +0.23% | 0.01 cr | 320.75 | 52.5% | ₹3 cr |
| 24 Aug '26 | 321.65 | 323.95 | 319.30 | 320.60 | −1.45 | −0.45% | 0.01 cr | 320.89 | 48.0% | ₹4 cr |
| 21 Aug '26 | 320.20 | 324.90 | 319.30 | 322.05 | +0.35 | +0.11% | 0.02 cr | 322.48 | 45.9% | ₹5 cr |
| 20 Aug '26 | 317.80 | 322.60 | 317.00 | 321.70 | +3.20 | +1.00% | 0.02 cr | 321.14 | 41.2% | ₹7 cr |
| 19 Aug '26 | 328.00 | 328.00 | 317.20 | 318.50 | −7.95 | −2.44% | 0.03 cr | 320.29 | 60.0% | ₹9 cr |
| 18 Aug '26 | 331.10 | 331.45 | 325.10 | 326.45 | −4.65 | −1.40% | 0.02 cr | 327.54 | 47.6% | ₹6 cr |
| 17 Aug '26 | 330.10 | 331.90 | 327.00 | 331.10 | −0.45 | −0.14% | 0.01 cr | 329.30 | 47.3% | ₹4 cr |
| 14 Aug '26 | 336.00 | 336.00 | 330.25 | 331.55 | −5.45 | −1.62% | 0.02 cr | 332.84 | 45.7% | ₹7 cr |
| 13 Aug '26 | 336.25 | 338.85 | 331.50 | 337.00 | +3.10 | +0.93% | 0.02 cr | 335.36 | 51.2% | ₹7 cr |
| 12 Aug '26 | 331.25 | 334.65 | 326.40 | 333.90 | +2.65 | +0.80% | 0.03 cr | 330.44 | 51.4% | ₹11 cr |
| 11 Aug '26 | 336.00 | 342.45 | 330.10 | 331.25 | −6.65 | −1.97% | 0.03 cr | 333.49 | 54.5% | ₹9 cr |
| 10 Aug '26 | 345.80 | 348.75 | 337.00 | 337.90 | −7.90 | −2.28% | 0.03 cr | 339.93 | 51.8% | ₹11 cr |
| 07 Aug '26 | 352.85 | 355.60 | 345.00 | 345.80 | −7.05 | −2.00% | 0.04 cr | 348.93 | 50.0% | ₹12 cr |
| 06 Aug '26 | 347.75 | 357.60 | 346.25 | 352.85 | +6.75 | +1.95% | 0.03 cr | 352.82 | 40.9% | ₹12 cr |
| 05 Aug '26 | 350.65 | 352.35 | 344.65 | 346.10 | −2.50 | −0.72% | 0.02 cr | 346.95 | 43.2% | ₹8 cr |
| 04 Aug '26 | 352.65 | 352.65 | 346.00 | 348.60 | −2.00 | −0.57% | 0.04 cr | 349.10 | 43.4% | ₹12 cr |
| 03 Aug '26 | 349.75 | 353.20 | 347.05 | 350.60 | +5.95 | +1.73% | 0.03 cr | 350.22 | 48.0% | ₹10 cr |
| 31 Jul '26 | 349.20 | 353.00 | 343.00 | 344.65 | −4.55 | −1.30% | 0.04 cr | 346.73 | 50.9% | ₹13 cr |
| 30 Jul '26 | 353.00 | 353.90 | 347.55 | 349.20 | −2.55 | −0.72% | 0.02 cr | 349.83 | 45.3% | ₹7 cr |
| 29 Jul '26 | 350.00 | 356.50 | 350.00 | 351.75 | +1.30 | +0.37% | 0.03 cr | 352.67 | 43.9% | ₹11 cr |
| 28 Jul '26 | 354.50 | 356.70 | 348.70 | 350.45 | −0.70 | −0.20% | 0.03 cr | 351.36 | 43.9% | ₹11 cr |
| 27 Jul '26 | 359.95 | 360.45 | 349.70 | 351.15 | −4.90 | −1.38% | 0.04 cr | 353.89 | 43.9% | ₹13 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.
