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 | 326.00 | 329.70 | 320.30 | 323.25 | −0.75 | −0.23% | 0.01 cr | 324.49 | 53.0% | ₹3 cr |
| 03 Sep '26 | 319.10 | 324.90 | 319.05 | 324.00 | +4.50 | +1.41% | 0.01 cr | 322.30 | 62.3% | ₹4 cr |
| 02 Sep '26 | 321.60 | 324.55 | 317.35 | 319.50 | −4.20 | −1.30% | 0.01 cr | 320.29 | 48.5% | ₹4 cr |
| 01 Sep '26 | 329.50 | 331.50 | 319.95 | 323.70 | −4.35 | −1.33% | 0.02 cr | 324.38 | 43.7% | ₹6 cr |
| 31 Aug '26 | 333.20 | 334.00 | 325.60 | 328.05 | −7.65 | −2.28% | 0.01 cr | 329.71 | 50.6% | ₹4 cr |
| 28 Aug '26 | 342.70 | 342.80 | 332.50 | 335.70 | −5.90 | −1.73% | 0.01 cr | 335.65 | 51.5% | ₹4 cr |
| 27 Aug '26 | 350.25 | 355.00 | 339.45 | 341.60 | −8.05 | −2.30% | 0.01 cr | 342.63 | 37.2% | ₹4 cr |
| 26 Aug '26 | 350.90 | 352.85 | 346.05 | 349.65 | +0.80 | +0.23% | 0.01 cr | 349.48 | 53.7% | ₹4 cr |
| 25 Aug '26 | 342.40 | 350.00 | 342.40 | 348.85 | +7.30 | +2.14% | 0.01 cr | 346.32 | 42.0% | ₹4 cr |
| 24 Aug '26 | 349.00 | 353.45 | 337.00 | 341.55 | −5.45 | −1.57% | 0.02 cr | 341.69 | 53.0% | ₹6 cr |
| 21 Aug '26 | 359.80 | 360.05 | 346.00 | 347.00 | −7.00 | −1.98% | 0.02 cr | 351.12 | 35.0% | ₹6 cr |
| 20 Aug '26 | 342.20 | 357.00 | 339.55 | 354.00 | +14.10 | +4.15% | 0.04 cr | 349.84 | 40.0% | ₹12 cr |
| 19 Aug '26 | 344.00 | 347.20 | 338.50 | 339.90 | −4.85 | −1.41% | 0.01 cr | 340.81 | 38.8% | ₹5 cr |
| 18 Aug '26 | 354.35 | 356.25 | 342.10 | 344.75 | −8.70 | −2.46% | 0.02 cr | 347.66 | 40.2% | ₹6 cr |
| 17 Aug '26 | 358.20 | 360.80 | 350.60 | 353.45 | −3.50 | −0.98% | 0.02 cr | 353.95 | 35.6% | ₹6 cr |
| 14 Aug '26 | 358.20 | 361.90 | 352.90 | 356.95 | −0.45 | −0.13% | 0.02 cr | 357.00 | 30.4% | ₹6 cr |
| 13 Aug '26 | 360.00 | 369.70 | 354.75 | 357.40 | −1.70 | −0.47% | 0.05 cr | 362.12 | 27.5% | ₹18 cr |
| 12 Aug '26 | 371.70 | 374.25 | 355.10 | 359.10 | −11.50 | −3.10% | 0.07 cr | 362.26 | 30.7% | ₹25 cr |
| 11 Aug '26 | 373.30 | 388.95 | 364.05 | 370.60 | −6.60 | −1.75% | 0.26 cr | 376.52 | 16.3% | ₹97 cr |
| 10 Aug '26 | 344.00 | 395.50 | 335.70 | 377.20 | +37.55 | +11.06% | 2.12 cr | 377.34 | 5.6% | ₹801 cr |
| 07 Aug '26 | 333.00 | 342.00 | 327.25 | 339.65 | +5.90 | +1.77% | 0.02 cr | 333.83 | 64.1% | ₹6 cr |
| 06 Aug '26 | 328.85 | 341.45 | 328.85 | 333.75 | +3.10 | +0.94% | 0.01 cr | 336.15 | 40.5% | ₹5 cr |
| 05 Aug '26 | 330.85 | 334.85 | 327.95 | 330.65 | +2.70 | +0.82% | 0.01 cr | 331.52 | 54.8% | ₹3 cr |
| 04 Aug '26 | 334.25 | 338.00 | 327.05 | 327.95 | −4.20 | −1.26% | 0.01 cr | 330.91 | 63.5% | ₹4 cr |
| 03 Aug '26 | 329.90 | 334.65 | 328.00 | 332.15 | +5.75 | +1.76% | 0.01 cr | 330.93 | 54.9% | ₹3 cr |
| 31 Jul '26 | 330.35 | 339.90 | 326.00 | 326.40 | −2.70 | −0.82% | 0.01 cr | 331.21 | 41.5% | ₹4 cr |
| 30 Jul '26 | 332.70 | 337.20 | 326.30 | 329.10 | −4.30 | −1.29% | 0.01 cr | 330.26 | 55.0% | ₹2 cr |
| 29 Jul '26 | 333.90 | 339.15 | 331.20 | 333.40 | +1.35 | +0.41% | 0.01 cr | 333.79 | 53.1% | ₹3 cr |
| 28 Jul '26 | 335.15 | 341.90 | 330.10 | 332.05 | −4.80 | −1.42% | 0.01 cr | 333.88 | 40.4% | ₹5 cr |
| 27 Jul '26 | 329.50 | 345.35 | 327.10 | 336.85 | +7.70 | +2.34% | 0.03 cr | 337.53 | 31.7% | ₹9 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.
