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 | 339.60 | 340.70 | 331.00 | 332.45 | −7.15 | −2.11% | 0.00 cr | 334.74 | 55.3% | ₹1 cr |
| 03 Sep '26 | 340.15 | 343.75 | 337.00 | 339.60 | −0.75 | −0.22% | 0.01 cr | 339.65 | 56.5% | ₹2 cr |
| 02 Sep '26 | 336.35 | 344.55 | 336.35 | 340.35 | −0.45 | −0.13% | 0.01 cr | 341.05 | 53.1% | ₹4 cr |
| 01 Sep '26 | 335.00 | 343.95 | 334.30 | 340.80 | +2.25 | +0.66% | 0.01 cr | 339.52 | 58.7% | ₹5 cr |
| 31 Aug '26 | 341.00 | 348.95 | 335.45 | 338.55 | −1.65 | −0.49% | 0.01 cr | 341.60 | 56.5% | ₹5 cr |
| 28 Aug '26 | 335.25 | 343.00 | 331.45 | 340.20 | +4.80 | +1.43% | 0.01 cr | 338.23 | 53.5% | ₹5 cr |
| 27 Aug '26 | 340.00 | 340.00 | 332.35 | 335.40 | −3.35 | −0.99% | 0.01 cr | 336.05 | 55.7% | ₹3 cr |
| 26 Aug '26 | 321.00 | 340.50 | 317.75 | 338.75 | +20.90 | +6.58% | 0.03 cr | 333.46 | 48.5% | ₹10 cr |
| 25 Aug '26 | 323.10 | 324.20 | 313.10 | 317.85 | −5.25 | −1.62% | 0.01 cr | 316.82 | 57.6% | ₹2 cr |
| 24 Aug '26 | 326.95 | 333.00 | 318.95 | 323.10 | −2.70 | −0.83% | 0.01 cr | 324.36 | 46.0% | ₹3 cr |
| 21 Aug '26 | 309.00 | 329.00 | 305.00 | 325.80 | +20.65 | +6.77% | 0.02 cr | 322.32 | 48.0% | ₹6 cr |
| 20 Aug '26 | 307.20 | 313.00 | 295.85 | 305.15 | −3.35 | −1.09% | 0.01 cr | 303.96 | 59.0% | ₹4 cr |
| 19 Aug '26 | 320.00 | 322.60 | 306.20 | 308.50 | −9.80 | −3.08% | 0.01 cr | 310.10 | 40.1% | ₹2 cr |
| 18 Aug '26 | 309.50 | 323.45 | 309.50 | 318.30 | +9.85 | +3.19% | 0.02 cr | 318.17 | 38.0% | ₹8 cr |
| 17 Aug '26 | 304.90 | 322.00 | 303.05 | 308.45 | +3.55 | +1.16% | 0.03 cr | 314.25 | 35.6% | ₹10 cr |
| 14 Aug '26 | 303.00 | 308.00 | 296.60 | 304.90 | +0.45 | +0.15% | 0.03 cr | 303.03 | 31.8% | ₹9 cr |
| 13 Aug '26 | 280.00 | 312.00 | 272.00 | 304.45 | +34.10 | +12.61% | 0.39 cr | 302.88 | 21.4% | ₹118 cr |
| 12 Aug '26 | 259.90 | 272.00 | 259.85 | 270.35 | +12.10 | +4.69% | 0.02 cr | 268.22 | 64.0% | ₹5 cr |
| 11 Aug '26 | 265.00 | 277.70 | 257.50 | 258.25 | −7.25 | −2.73% | 0.04 cr | 264.71 | 69.1% | ₹10 cr |
| 10 Aug '26 | 250.00 | 281.85 | 250.00 | 265.50 | +15.95 | +6.39% | 0.08 cr | 269.75 | 48.3% | ₹22 cr |
| 07 Aug '26 | 250.05 | 253.85 | 247.00 | 249.55 | −1.20 | −0.48% | 0.00 cr | 249.85 | 63.3% | ₹1 cr |
| 06 Aug '26 | 252.30 | 254.85 | 249.20 | 250.75 | −1.55 | −0.61% | 0.00 cr | 251.41 | 62.5% | ₹1 cr |
| 05 Aug '26 | 254.80 | 259.90 | 251.00 | 252.30 | +1.20 | +0.48% | 0.00 cr | 253.26 | 45.9% | ₹1 cr |
| 04 Aug '26 | 251.90 | 255.00 | 250.00 | 251.10 | −1.00 | −0.40% | 0.00 cr | 252.37 | 72.2% | ₹1 cr |
| 03 Aug '26 | 253.00 | 259.50 | 251.15 | 252.10 | −0.05 | −0.02% | 0.00 cr | 255.69 | 60.9% | ₹1 cr |
| 31 Jul '26 | 248.85 | 253.00 | 248.30 | 252.15 | +5.05 | +2.04% | 0.01 cr | 252.25 | 69.3% | ₹1 cr |
| 30 Jul '26 | 248.85 | 252.85 | 246.05 | 247.10 | −1.75 | −0.70% | 0.00 cr | 249.38 | 57.9% | ₹1 cr |
| 29 Jul '26 | 251.55 | 251.55 | 246.75 | 248.85 | +0.00 | +0.00% | 0.00 cr | 248.77 | 63.6% | ₹0 cr |
| 28 Jul '26 | 252.35 | 252.60 | 248.00 | 248.85 | −0.75 | −0.30% | 0.00 cr | 249.45 | 68.9% | ₹0 cr |
| 27 Jul '26 | 253.00 | 257.90 | 248.50 | 249.60 | −3.35 | −1.32% | 0.00 cr | 252.50 | 70.0% | ₹1 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.
