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 | 318.00 | 332.40 | 314.05 | 328.05 | +10.20 | +3.21% | 0.01 cr | 324.59 | 50.2% | ₹3 cr |
| 03 Sep '26 | 329.65 | 334.05 | 313.65 | 317.85 | −12.90 | −3.90% | 0.02 cr | 319.24 | 58.1% | ₹8 cr |
| 02 Sep '26 | 340.00 | 342.55 | 327.00 | 330.75 | −9.10 | −2.68% | 0.01 cr | 335.64 | 57.0% | ₹2 cr |
| 01 Sep '26 | 349.80 | 354.70 | 335.75 | 339.85 | −9.95 | −2.84% | 0.00 cr | 343.39 | 47.6% | ₹2 cr |
| 31 Aug '26 | 344.80 | 351.75 | 332.00 | 349.80 | +7.50 | +2.19% | 0.01 cr | 346.83 | 46.9% | ₹2 cr |
| 28 Aug '26 | 338.00 | 349.00 | 338.00 | 342.30 | +2.45 | +0.72% | 0.01 cr | 342.26 | 60.3% | ₹2 cr |
| 27 Aug '26 | 347.15 | 350.00 | 335.55 | 339.85 | −3.80 | −1.11% | 0.01 cr | 343.32 | 52.2% | ₹2 cr |
| 26 Aug '26 | 340.65 | 348.95 | 339.65 | 343.65 | +4.70 | +1.39% | 0.01 cr | 344.68 | 49.4% | ₹2 cr |
| 25 Aug '26 | 349.80 | 354.85 | 336.10 | 338.95 | −7.55 | −2.18% | 0.01 cr | 342.27 | 49.8% | ₹3 cr |
| 24 Aug '26 | 364.00 | 364.00 | 345.00 | 346.50 | −9.55 | −2.68% | 0.01 cr | 350.88 | 45.2% | ₹4 cr |
| 21 Aug '26 | 359.40 | 363.65 | 355.00 | 356.05 | −2.65 | −0.74% | 0.00 cr | 356.68 | 68.9% | ₹2 cr |
| 20 Aug '26 | 363.65 | 363.65 | 353.00 | 358.70 | +1.35 | +0.38% | 0.01 cr | 357.98 | 70.1% | ₹5 cr |
| 19 Aug '26 | 361.00 | 363.50 | 354.35 | 357.35 | −0.40 | −0.11% | 0.01 cr | 357.91 | 56.7% | ₹3 cr |
| 18 Aug '26 | 352.95 | 359.00 | 348.60 | 357.75 | +5.65 | +1.60% | 0.01 cr | 353.40 | 63.2% | ₹4 cr |
| 17 Aug '26 | 349.15 | 355.10 | 345.60 | 352.10 | +0.25 | +0.07% | 0.01 cr | 349.79 | 63.9% | ₹3 cr |
| 14 Aug '26 | 356.00 | 357.00 | 345.35 | 351.85 | −2.30 | −0.65% | 0.01 cr | 351.68 | 53.5% | ₹4 cr |
| 13 Aug '26 | 332.50 | 360.80 | 328.70 | 354.15 | +24.40 | +7.40% | 0.07 cr | 350.53 | 34.0% | ₹24 cr |
| 12 Aug '26 | 331.20 | 333.20 | 324.90 | 329.75 | +1.35 | +0.41% | 0.01 cr | 329.54 | 60.6% | ₹4 cr |
| 11 Aug '26 | 333.40 | 335.65 | 324.35 | 328.40 | −4.15 | −1.25% | 0.01 cr | 328.96 | 70.4% | ₹3 cr |
| 10 Aug '26 | 338.05 | 340.50 | 330.75 | 332.55 | +0.95 | +0.29% | 0.01 cr | 335.68 | 60.0% | ₹2 cr |
| 07 Aug '26 | 339.00 | 341.45 | 330.30 | 331.60 | −6.15 | −1.82% | 0.01 cr | 333.79 | 59.1% | ₹2 cr |
| 06 Aug '26 | 340.00 | 343.00 | 335.50 | 337.75 | +0.75 | +0.22% | 0.01 cr | 338.43 | 52.8% | ₹2 cr |
| 05 Aug '26 | 345.20 | 345.50 | 328.10 | 337.00 | −2.05 | −0.60% | 0.01 cr | 338.26 | 61.2% | ₹5 cr |
| 04 Aug '26 | 326.00 | 341.00 | 321.00 | 339.05 | +13.15 | +4.03% | 0.05 cr | 334.13 | 64.4% | ₹16 cr |
| 03 Aug '26 | 330.00 | 330.05 | 317.70 | 325.90 | +15.95 | +5.15% | 0.02 cr | 326.00 | 48.5% | ₹6 cr |
| 31 Jul '26 | 324.40 | 334.20 | 306.15 | 309.95 | −8.10 | −2.55% | 0.02 cr | 321.69 | 30.4% | ₹5 cr |
| 30 Jul '26 | 307.90 | 320.00 | 299.80 | 318.05 | +12.65 | +4.14% | 0.02 cr | 313.87 | 38.3% | ₹7 cr |
| 29 Jul '26 | 305.00 | 307.00 | 300.30 | 305.40 | +5.15 | +1.72% | 0.00 cr | 304.18 | 47.1% | ₹1 cr |
| 28 Jul '26 | 310.00 | 312.45 | 298.80 | 300.25 | −11.20 | −3.60% | 0.00 cr | 302.19 | 59.2% | ₹1 cr |
| 27 Jul '26 | 312.50 | 318.00 | 306.05 | 311.45 | +4.80 | +1.57% | 0.00 cr | 313.16 | 48.7% | ₹2 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.
