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 | 348.10 | 348.10 | 348.10 | 348.10 | +0.10 | +0.03% | 0.00 cr | 348.10 | 100.0% | ₹0 cr |
| 03 Sep '26 | 340.95 | 352.00 | 340.95 | 348.00 | +14.25 | +4.27% | 0.00 cr | 345.21 | 71.4% | ₹0 cr |
| 02 Sep '26 | 333.00 | 340.90 | 332.00 | 333.75 | −5.25 | −1.55% | 0.00 cr | 335.33 | 36.4% | ₹0 cr |
| 01 Sep '26 | 335.50 | 342.50 | 335.50 | 339.00 | +4.00 | +1.19% | 0.00 cr | 339.00 | 25.0% | ₹0 cr |
| 31 Aug '26 | 339.20 | 340.00 | 333.20 | 335.00 | −4.80 | −1.41% | 0.00 cr | 336.24 | 65.2% | ₹0 cr |
| 28 Aug '26 | 345.50 | 345.50 | 337.00 | 339.80 | +7.30 | +2.20% | 0.00 cr | 340.54 | 66.7% | ₹0 cr |
| 27 Aug '26 | 352.00 | 352.00 | 331.00 | 332.50 | +0.00 | +0.00% | 0.00 cr | 334.71 | 64.7% | ₹0 cr |
| 26 Aug '26 | 333.00 | 340.00 | 320.00 | 332.50 | −0.60 | −0.18% | 0.00 cr | 332.11 | 28.6% | ₹0 cr |
| 25 Aug '26 | 345.00 | 348.50 | 330.00 | 333.10 | −4.15 | −1.23% | 0.00 cr | 334.61 | 79.2% | ₹0 cr |
| 24 Aug '26 | 328.00 | 345.75 | 328.00 | 337.25 | +14.25 | +4.41% | 0.00 cr | 334.98 | 66.7% | ₹0 cr |
| 21 Aug '26 | 327.00 | 327.00 | 323.00 | 323.00 | −4.10 | −1.25% | 0.00 cr | 325.00 | 50.0% | ₹0 cr |
| 20 Aug '26 | 318.00 | 335.00 | 318.00 | 327.10 | +3.65 | +1.13% | 0.00 cr | 327.88 | 54.5% | ₹0 cr |
| 19 Aug '26 | 315.00 | 335.00 | 315.00 | 323.45 | +8.20 | +2.60% | 0.00 cr | 321.16 | 28.6% | ₹0 cr |
| 18 Aug '26 | 323.00 | 323.00 | 315.00 | 315.25 | −8.50 | −2.63% | 0.00 cr | 319.13 | 50.0% | ₹0 cr |
| 17 Aug '26 | 328.05 | 338.00 | 312.00 | 323.75 | −2.85 | −0.87% | 0.00 cr | 324.61 | 60.0% | ₹0 cr |
| 14 Aug '26 | 334.00 | 335.00 | 325.00 | 326.60 | −6.80 | −2.04% | 0.00 cr | 330.02 | 41.7% | ₹0 cr |
| 13 Aug '26 | 332.50 | 339.00 | 331.00 | 333.40 | +1.40 | +0.42% | 0.00 cr | 332.81 | 75.0% | ₹0 cr |
| 12 Aug '26 | 339.00 | 339.00 | 332.00 | 332.00 | −1.00 | −0.30% | 0.00 cr | 334.50 | 50.0% | ₹0 cr |
| 11 Aug '26 | 340.00 | 340.00 | 333.00 | 333.00 | −4.25 | −1.26% | 0.00 cr | 337.67 | 100.0% | ₹0 cr |
| 10 Aug '26 | 332.00 | 337.50 | 332.00 | 337.25 | +1.90 | +0.57% | 0.00 cr | 334.63 | 50.0% | ₹0 cr |
| 07 Aug '26 | 333.05 | 340.00 | 333.00 | 335.35 | +2.30 | +0.69% | 0.00 cr | 334.76 | 75.0% | ₹0 cr |
| 06 Aug '26 | 337.00 | 338.00 | 330.00 | 333.05 | −3.30 | −0.98% | 0.00 cr | 335.01 | 50.0% | ₹1 cr |
| 05 Aug '26 | 318.30 | 341.00 | 318.30 | 336.35 | +21.20 | +6.73% | 0.00 cr | 325.93 | 92.9% | ₹0 cr |
| 04 Aug '26 | 295.50 | 316.50 | 295.50 | 315.15 | +19.25 | +6.51% | 0.00 cr | 311.07 | 58.7% | ₹1 cr |
| 03 Aug '26 | 295.50 | 295.90 | 295.50 | 295.90 | +1.15 | +0.39% | 0.00 cr | 295.70 | 50.0% | ₹0 cr |
| 31 Jul '26 | 300.00 | 305.00 | 290.05 | 294.75 | −5.25 | −1.75% | 0.00 cr | 296.66 | 77.8% | ₹0 cr |
| 30 Jul '26 | 291.00 | 300.00 | 291.00 | 300.00 | +10.35 | +3.57% | 0.00 cr | 295.50 | 50.0% | ₹0 cr |
| 29 Jul '26 | 290.00 | 295.00 | 285.00 | 289.65 | −9.05 | −3.03% | 0.00 cr | 290.36 | 52.9% | ₹0 cr |
| 28 Jul '26 | 290.00 | 298.70 | 290.00 | 298.70 | +6.80 | +2.33% | 0.00 cr | 291.52 | 88.9% | ₹0 cr |
| 27 Jul '26 | 290.00 | 291.90 | 289.00 | 291.90 | −2.35 | −0.80% | 0.00 cr | 290.78 | 50.0% | ₹0 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.
