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 | 339.95 | 343.35 | 333.65 | 335.55 | −6.05 | −1.77% | 0.04 cr | 336.77 | 48.8% | ₹14 cr |
| 03 Sep '26 | 334.10 | 343.10 | 334.10 | 341.60 | +7.10 | +2.12% | 0.04 cr | 340.26 | 40.0% | ₹15 cr |
| 02 Sep '26 | 339.00 | 341.65 | 328.10 | 334.50 | −5.80 | −1.70% | 0.06 cr | 334.24 | 39.9% | ₹21 cr |
| 01 Sep '26 | 344.00 | 346.70 | 337.40 | 340.30 | −3.60 | −1.05% | 0.04 cr | 341.20 | 38.9% | ₹15 cr |
| 31 Aug '26 | 347.75 | 352.80 | 341.00 | 343.90 | −4.00 | −1.15% | 0.08 cr | 345.57 | 36.2% | ₹26 cr |
| 28 Aug '26 | 353.25 | 354.85 | 346.50 | 347.90 | −6.50 | −1.83% | 0.04 cr | 349.83 | 43.8% | ₹15 cr |
| 27 Aug '26 | 350.95 | 357.15 | 348.35 | 354.40 | +4.15 | +1.18% | 0.08 cr | 354.70 | 54.3% | ₹28 cr |
| 26 Aug '26 | 347.10 | 352.55 | 343.60 | 350.25 | +2.45 | +0.70% | 0.05 cr | 348.03 | 39.8% | ₹18 cr |
| 25 Aug '26 | 353.60 | 356.60 | 346.00 | 347.80 | −4.85 | −1.38% | 0.07 cr | 349.27 | 37.6% | ₹24 cr |
| 24 Aug '26 | 343.75 | 363.60 | 343.60 | 352.65 | +8.30 | +2.41% | 0.20 cr | 356.19 | 30.7% | ₹71 cr |
| 21 Aug '26 | 358.00 | 358.00 | 341.15 | 344.35 | −14.10 | −3.93% | 0.17 cr | 345.16 | 38.4% | ₹57 cr |
| 20 Aug '26 | 342.85 | 361.45 | 341.05 | 358.45 | +17.95 | +5.27% | 0.29 cr | 355.19 | 32.4% | ₹105 cr |
| 19 Aug '26 | 338.00 | 347.50 | 335.85 | 340.50 | +4.00 | +1.19% | 0.18 cr | 341.76 | 45.4% | ₹61 cr |
| 18 Aug '26 | 333.15 | 346.95 | 332.70 | 336.50 | +2.45 | +0.73% | 0.14 cr | 340.76 | 27.6% | ₹49 cr |
| 17 Aug '26 | 335.95 | 338.50 | 327.00 | 334.05 | −1.20 | −0.36% | 0.09 cr | 332.07 | 39.3% | ₹31 cr |
| 14 Aug '26 | 321.55 | 347.70 | 321.00 | 335.25 | +13.70 | +4.26% | 0.63 cr | 339.80 | 20.3% | ₹214 cr |
| 13 Aug '26 | 325.00 | 327.85 | 320.10 | 321.55 | −2.80 | −0.86% | 0.04 cr | 324.31 | 43.5% | ₹12 cr |
| 12 Aug '26 | 329.90 | 332.50 | 324.00 | 324.35 | −5.55 | −1.68% | 0.03 cr | 326.17 | 50.4% | ₹10 cr |
| 11 Aug '26 | 327.50 | 332.45 | 323.70 | 329.90 | +2.25 | +0.69% | 0.05 cr | 329.33 | 40.2% | ₹15 cr |
| 10 Aug '26 | 325.85 | 335.00 | 321.95 | 327.65 | +2.60 | +0.80% | 0.08 cr | 329.91 | 47.4% | ₹27 cr |
| 07 Aug '26 | 325.05 | 329.95 | 322.00 | 325.05 | +5.40 | +1.69% | 0.13 cr | 326.07 | 36.3% | ₹44 cr |
| 06 Aug '26 | 314.75 | 328.15 | 314.55 | 319.65 | +1.90 | +0.60% | 0.09 cr | 322.11 | 36.0% | ₹28 cr |
| 05 Aug '26 | 320.00 | 321.50 | 316.15 | 317.75 | −1.00 | −0.31% | 0.05 cr | 318.21 | 46.3% | ₹16 cr |
| 04 Aug '26 | 320.90 | 330.25 | 317.10 | 318.75 | +3.70 | +1.17% | 0.25 cr | 323.11 | 30.4% | ₹80 cr |
| 03 Aug '26 | 314.95 | 317.95 | 313.45 | 315.05 | +3.15 | +1.01% | 0.04 cr | 315.01 | 52.1% | ₹12 cr |
| 31 Jul '26 | 307.80 | 315.00 | 306.75 | 311.90 | +2.90 | +0.94% | 0.05 cr | 312.24 | 48.4% | ₹14 cr |
| 30 Jul '26 | 310.00 | 311.50 | 306.70 | 309.00 | −1.15 | −0.37% | 0.03 cr | 308.60 | 51.0% | ₹10 cr |
| 29 Jul '26 | 302.45 | 311.95 | 302.45 | 310.15 | +7.70 | +2.55% | 0.06 cr | 309.28 | 44.1% | ₹20 cr |
| 28 Jul '26 | 315.50 | 316.00 | 300.80 | 302.45 | −13.55 | −4.29% | 0.19 cr | 304.56 | 54.6% | ₹57 cr |
| 27 Jul '26 | 320.00 | 322.00 | 314.35 | 316.00 | −7.50 | −2.32% | 0.07 cr | 317.65 | 50.8% | ₹23 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.
