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 | 333.70 | 336.50 | 330.35 | 332.55 | −1.25 | −0.37% | 0.02 cr | 333.93 | 44.5% | ₹5 cr |
| 03 Sep '26 | 342.35 | 342.35 | 332.85 | 333.80 | −9.65 | −2.81% | 0.01 cr | 336.24 | 63.9% | ₹2 cr |
| 02 Sep '26 | 326.60 | 344.80 | 322.50 | 343.45 | +14.50 | +4.41% | 0.01 cr | 336.83 | 48.0% | ₹3 cr |
| 01 Sep '26 | 334.55 | 334.90 | 327.25 | 328.95 | −6.70 | −2.00% | 0.01 cr | 330.37 | 52.9% | ₹2 cr |
| 31 Aug '26 | 341.10 | 341.10 | 334.00 | 335.65 | −4.35 | −1.28% | 0.01 cr | 336.97 | 58.9% | ₹2 cr |
| 28 Aug '26 | 343.95 | 343.95 | 337.20 | 340.00 | −1.75 | −0.51% | 0.00 cr | 339.86 | 61.9% | ₹1 cr |
| 27 Aug '26 | 339.35 | 342.75 | 337.10 | 341.75 | +2.35 | +0.69% | 0.00 cr | 340.21 | 56.5% | ₹2 cr |
| 26 Aug '26 | 351.80 | 351.80 | 338.00 | 339.40 | −9.80 | −2.81% | 0.01 cr | 342.07 | 55.5% | ₹3 cr |
| 25 Aug '26 | 353.35 | 354.00 | 346.35 | 349.20 | −4.15 | −1.17% | 0.00 cr | 349.62 | 56.4% | ₹1 cr |
| 24 Aug '26 | 350.40 | 356.00 | 348.85 | 353.35 | +2.95 | +0.84% | 0.01 cr | 352.13 | 44.9% | ₹2 cr |
| 21 Aug '26 | 345.55 | 352.00 | 345.55 | 350.40 | +2.50 | +0.72% | 0.00 cr | 349.72 | 52.8% | ₹1 cr |
| 20 Aug '26 | 346.55 | 349.85 | 344.70 | 347.90 | +3.85 | +1.12% | 0.00 cr | 347.06 | 56.5% | ₹1 cr |
| 19 Aug '26 | 345.15 | 347.25 | 340.45 | 344.05 | −1.10 | −0.32% | 0.00 cr | 344.09 | 45.4% | ₹1 cr |
| 18 Aug '26 | 334.95 | 347.00 | 332.50 | 345.15 | +7.65 | +2.27% | 0.01 cr | 339.67 | 44.9% | ₹5 cr |
| 17 Aug '26 | 344.95 | 347.90 | 335.00 | 337.50 | −4.15 | −1.21% | 0.01 cr | 338.03 | 59.1% | ₹2 cr |
| 14 Aug '26 | 349.20 | 350.00 | 341.00 | 341.65 | −9.25 | −2.64% | 0.01 cr | 343.78 | 62.9% | ₹3 cr |
| 13 Aug '26 | 351.30 | 354.90 | 350.10 | 350.90 | −1.95 | −0.55% | 0.00 cr | 351.65 | 56.9% | ₹1 cr |
| 12 Aug '26 | 356.20 | 357.40 | 350.00 | 352.85 | −5.85 | −1.63% | 0.01 cr | 352.73 | 62.1% | ₹3 cr |
| 11 Aug '26 | 353.90 | 360.00 | 351.45 | 358.70 | +4.80 | +1.36% | 0.01 cr | 356.03 | 51.6% | ₹2 cr |
| 10 Aug '26 | 365.00 | 365.45 | 352.70 | 353.90 | −6.55 | −1.82% | 0.01 cr | 356.84 | 56.5% | ₹2 cr |
| 07 Aug '26 | 369.15 | 370.80 | 356.00 | 360.45 | −8.70 | −2.36% | 0.01 cr | 362.80 | 56.4% | ₹4 cr |
| 06 Aug '26 | 366.00 | 372.95 | 361.65 | 369.15 | +4.45 | +1.22% | 0.01 cr | 368.96 | 38.3% | ₹3 cr |
| 05 Aug '26 | 371.50 | 374.00 | 363.60 | 364.70 | −5.25 | −1.42% | 0.01 cr | 369.09 | 66.2% | ₹3 cr |
| 04 Aug '26 | 366.15 | 371.70 | 361.05 | 369.95 | +6.50 | +1.79% | 0.02 cr | 367.85 | 54.4% | ₹6 cr |
| 03 Aug '26 | 363.95 | 374.00 | 361.20 | 363.45 | +0.20 | +0.06% | 0.02 cr | 368.17 | 44.8% | ₹7 cr |
| 31 Jul '26 | 363.00 | 367.70 | 350.00 | 363.25 | +2.40 | +0.67% | 0.07 cr | 362.02 | 19.4% | ₹25 cr |
| 30 Jul '26 | 359.95 | 367.30 | 357.65 | 360.85 | +0.90 | +0.25% | 0.01 cr | 363.49 | 47.9% | ₹3 cr |
| 29 Jul '26 | 363.90 | 363.90 | 357.60 | 359.95 | −0.10 | −0.03% | 0.01 cr | 360.18 | 57.0% | ₹2 cr |
| 28 Jul '26 | 358.45 | 365.75 | 356.00 | 360.05 | −0.05 | −0.01% | 0.01 cr | 361.51 | 47.8% | ₹4 cr |
| 27 Jul '26 | 359.90 | 365.00 | 357.10 | 360.10 | +0.20 | +0.06% | 0.00 cr | 361.30 | 54.0% | ₹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.
