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 | 332.15 | 336.15 | 332.00 | 332.50 | −1.70 | −0.51% | 0.22 cr | 334.08 | 60.6% | ₹72 cr |
| 03 Sep '26 | 337.40 | 339.05 | 331.70 | 334.20 | −3.20 | −0.95% | 0.29 cr | 334.19 | 55.0% | ₹97 cr |
| 02 Sep '26 | 335.05 | 337.40 | 329.75 | 337.40 | −1.10 | −0.32% | 0.33 cr | 333.78 | 51.9% | ₹109 cr |
| 01 Sep '26 | 347.15 | 347.15 | 337.00 | 338.50 | −11.05 | −3.16% | 0.84 cr | 339.95 | 48.9% | ₹285 cr |
| 31 Aug '26 | 334.40 | 349.55 | 333.35 | 349.55 | +13.90 | +4.14% | 0.79 cr | 342.81 | 65.4% | ₹272 cr |
| 28 Aug '26 | 338.15 | 339.95 | 334.50 | 335.65 | −2.35 | −0.70% | 0.15 cr | 336.25 | 62.3% | ₹52 cr |
| 27 Aug '26 | 340.00 | 340.35 | 336.40 | 338.00 | −2.00 | −0.59% | 0.15 cr | 338.57 | 53.4% | ₹52 cr |
| 26 Aug '26 | 333.85 | 340.00 | 333.05 | 340.00 | +6.00 | +1.80% | 0.76 cr | 337.95 | 65.1% | ₹255 cr |
| 25 Aug '26 | 330.00 | 334.70 | 328.00 | 334.00 | +3.70 | +1.12% | 0.35 cr | 332.23 | 52.2% | ₹115 cr |
| 24 Aug '26 | 333.90 | 333.90 | 328.05 | 330.30 | −3.70 | −1.11% | 0.22 cr | 330.82 | 42.2% | ₹74 cr |
| 21 Aug '26 | 331.00 | 335.15 | 328.00 | 334.00 | +3.65 | +1.10% | 0.65 cr | 332.96 | 65.9% | ₹215 cr |
| 20 Aug '26 | 329.95 | 332.45 | 325.40 | 330.35 | +3.00 | +0.92% | 0.66 cr | 330.16 | 61.7% | ₹219 cr |
| 19 Aug '26 | 320.60 | 329.90 | 320.30 | 327.35 | +6.75 | +2.11% | 0.56 cr | 326.14 | 63.3% | ₹183 cr |
| 18 Aug '26 | 325.40 | 328.45 | 320.60 | 320.60 | −6.45 | −1.97% | 0.17 cr | 323.47 | 68.2% | ₹54 cr |
| 17 Aug '26 | 330.80 | 330.80 | 326.50 | 327.05 | −3.95 | −1.19% | 0.29 cr | 327.90 | 57.1% | ₹96 cr |
| 14 Aug '26 | 329.95 | 332.90 | 328.55 | 331.00 | −0.15 | −0.05% | 0.22 cr | 330.44 | 53.0% | ₹74 cr |
| 13 Aug '26 | 324.50 | 332.95 | 323.70 | 331.15 | +3.10 | +0.94% | 0.73 cr | 330.73 | 70.5% | ₹241 cr |
| 12 Aug '26 | 325.90 | 328.05 | 321.60 | 328.05 | +3.05 | +0.94% | 0.38 cr | 325.52 | 66.5% | ₹125 cr |
| 11 Aug '26 | 324.50 | 326.30 | 320.75 | 325.00 | +1.30 | +0.40% | 0.79 cr | 323.10 | 65.1% | ₹255 cr |
| 10 Aug '26 | 332.00 | 332.65 | 323.05 | 323.70 | −8.30 | −2.50% | 0.73 cr | 327.58 | 63.5% | ₹240 cr |
| 07 Aug '26 | 331.55 | 335.85 | 328.65 | 332.00 | +0.05 | +0.02% | 0.46 cr | 331.59 | 52.1% | ₹152 cr |
| 06 Aug '26 | 335.35 | 335.90 | 330.00 | 331.95 | −3.40 | −1.01% | 0.61 cr | 332.04 | 57.2% | ₹202 cr |
| 05 Aug '26 | 348.00 | 348.00 | 327.70 | 335.35 | −7.15 | −2.09% | 3.40 cr | 335.65 | 29.3% | ₹1,141 cr |
| 04 Aug '26 | 342.00 | 342.50 | 334.60 | 342.50 | −2.40 | −0.70% | 0.52 cr | 336.86 | 54.1% | ₹174 cr |
| 03 Aug '26 | 335.00 | 344.90 | 332.80 | 344.90 | +11.50 | +3.45% | 0.69 cr | 340.14 | 54.9% | ₹236 cr |
| 31 Jul '26 | 336.20 | 338.00 | 331.05 | 333.40 | −0.35 | −0.10% | 0.64 cr | 333.77 | 60.6% | ₹213 cr |
| 30 Jul '26 | 327.50 | 334.20 | 326.75 | 333.75 | +6.25 | +1.91% | 0.87 cr | 331.50 | 70.9% | ₹287 cr |
| 29 Jul '26 | 331.00 | 332.60 | 326.10 | 327.50 | −2.10 | −0.64% | 0.28 cr | 328.65 | 58.5% | ₹92 cr |
| 28 Jul '26 | 327.50 | 332.40 | 325.85 | 329.60 | +2.85 | +0.87% | 0.68 cr | 330.01 | 56.4% | ₹226 cr |
| 27 Jul '26 | 325.00 | 327.85 | 323.65 | 326.75 | +3.95 | +1.22% | 0.36 cr | 325.84 | 54.9% | ₹117 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.
