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 | 336.50 | 341.40 | 333.00 | 335.55 | −0.95 | −0.28% | 0.01 cr | 337.42 | 43.2% | ₹2 cr |
| 03 Sep '26 | 346.00 | 349.40 | 333.10 | 336.50 | −8.85 | −2.56% | 0.02 cr | 343.24 | 38.2% | ₹7 cr |
| 02 Sep '26 | 344.00 | 346.90 | 337.00 | 345.35 | +1.25 | +0.36% | 0.01 cr | 342.77 | 42.2% | ₹4 cr |
| 01 Sep '26 | 330.00 | 347.00 | 330.00 | 344.10 | +12.45 | +3.75% | 0.02 cr | 341.62 | 40.2% | ₹8 cr |
| 31 Aug '26 | 330.00 | 335.00 | 323.60 | 331.65 | −0.60 | −0.18% | 0.01 cr | 329.26 | 49.3% | ₹2 cr |
| 28 Aug '26 | 331.65 | 337.80 | 328.30 | 332.25 | +2.85 | +0.87% | 0.01 cr | 332.84 | 48.0% | ₹3 cr |
| 27 Aug '26 | 344.55 | 347.35 | 325.60 | 329.40 | −13.25 | −3.87% | 0.02 cr | 336.86 | 27.2% | ₹8 cr |
| 26 Aug '26 | 349.80 | 349.95 | 338.80 | 342.65 | −2.85 | −0.82% | 0.01 cr | 342.68 | 42.1% | ₹3 cr |
| 25 Aug '26 | 342.70 | 349.30 | 340.00 | 345.50 | −1.35 | −0.39% | 0.01 cr | 345.60 | 36.0% | ₹4 cr |
| 24 Aug '26 | 347.45 | 353.90 | 342.20 | 346.85 | +1.90 | +0.55% | 0.02 cr | 348.75 | 37.6% | ₹5 cr |
| 21 Aug '26 | 340.00 | 347.70 | 333.10 | 344.95 | +7.65 | +2.27% | 0.02 cr | 340.72 | 43.0% | ₹6 cr |
| 20 Aug '26 | 345.10 | 346.60 | 336.00 | 337.30 | −5.80 | −1.69% | 0.01 cr | 340.80 | 34.9% | ₹5 cr |
| 19 Aug '26 | 338.95 | 346.00 | 332.55 | 343.10 | +6.45 | +1.92% | 0.04 cr | 340.46 | 22.5% | ₹12 cr |
| 18 Aug '26 | 365.00 | 365.00 | 332.00 | 336.65 | −24.85 | −6.87% | 0.12 cr | 341.49 | 20.2% | ₹41 cr |
| 17 Aug '26 | 355.10 | 364.90 | 343.85 | 361.50 | +1.20 | +0.33% | 0.21 cr | 355.94 | 14.2% | ₹74 cr |
| 14 Aug '26 | 312.70 | 375.00 | 311.90 | 360.30 | +47.60 | +15.22% | 0.98 cr | 351.92 | 4.8% | ₹346 cr |
| 13 Aug '26 | 309.85 | 317.80 | 308.05 | 312.70 | −0.10 | −0.03% | 0.01 cr | 312.20 | 33.1% | ₹3 cr |
| 12 Aug '26 | 300.20 | 328.90 | 291.00 | 312.80 | +15.60 | +5.25% | 0.16 cr | 318.76 | 9.8% | ₹52 cr |
| 11 Aug '26 | 290.00 | 304.85 | 288.00 | 297.20 | −16.30 | −5.20% | 0.05 cr | 295.07 | 41.0% | ₹14 cr |
| 10 Aug '26 | 311.00 | 333.70 | 310.20 | 313.50 | +1.20 | +0.38% | 0.02 cr | 322.04 | 36.9% | ₹8 cr |
| 07 Aug '26 | 317.50 | 320.00 | 308.00 | 312.30 | −5.20 | −1.64% | 0.01 cr | 313.01 | 46.2% | ₹3 cr |
| 06 Aug '26 | 329.95 | 334.40 | 315.50 | 317.50 | −10.55 | −3.22% | 0.01 cr | 324.89 | 55.7% | ₹4 cr |
| 05 Aug '26 | 329.95 | 333.45 | 325.35 | 328.05 | +3.85 | +1.19% | 0.01 cr | 328.58 | 48.5% | ₹3 cr |
| 04 Aug '26 | 320.35 | 327.25 | 313.55 | 324.20 | +6.80 | +2.14% | 0.02 cr | 322.44 | 55.0% | ₹6 cr |
| 03 Aug '26 | 317.90 | 323.45 | 316.00 | 317.40 | +2.80 | +0.89% | 0.01 cr | 318.73 | 57.8% | ₹3 cr |
| 31 Jul '26 | 319.35 | 326.00 | 312.15 | 314.60 | −1.85 | −0.58% | 0.01 cr | 318.09 | 45.3% | ₹4 cr |
| 30 Jul '26 | 323.20 | 323.20 | 311.65 | 316.45 | −3.55 | −1.11% | 0.00 cr | 316.19 | 53.1% | ₹1 cr |
| 29 Jul '26 | 313.45 | 334.90 | 310.00 | 320.00 | +9.05 | +2.91% | 0.01 cr | 318.38 | 48.7% | ₹4 cr |
| 28 Jul '26 | 323.95 | 325.00 | 306.45 | 310.95 | −9.95 | −3.10% | 0.01 cr | 311.68 | 45.8% | ₹2 cr |
| 27 Jul '26 | 313.00 | 326.35 | 313.00 | 320.90 | +8.15 | +2.61% | 0.02 cr | 321.11 | 48.7% | ₹7 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.
