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 | 332.00 | 338.00 | 330.00 | 331.00 | −0.35 | −0.11% | 0.00 cr | 332.81 | 75.0% | ₹0 cr |
| 03 Sep '26 | 330.25 | 339.95 | 326.30 | 331.35 | +0.90 | +0.27% | 0.00 cr | 334.14 | 64.9% | ₹0 cr |
| 02 Sep '26 | 333.45 | 333.85 | 324.30 | 330.45 | −3.00 | −0.90% | 0.00 cr | 328.73 | 57.7% | ₹0 cr |
| 01 Sep '26 | 343.50 | 343.50 | 331.00 | 333.45 | −2.10 | −0.63% | 0.00 cr | 336.89 | 84.1% | ₹0 cr |
| 31 Aug '26 | 341.70 | 341.70 | 333.80 | 335.55 | +1.25 | +0.37% | 0.00 cr | 335.92 | 50.1% | ₹0 cr |
| 28 Aug '26 | 339.90 | 343.50 | 333.00 | 334.30 | −7.85 | −2.29% | 0.00 cr | 338.07 | 69.6% | ₹0 cr |
| 27 Aug '26 | 342.00 | 346.70 | 340.00 | 342.15 | +0.05 | +0.01% | 0.00 cr | 343.48 | 68.9% | ₹0 cr |
| 26 Aug '26 | 359.00 | 359.00 | 340.55 | 342.10 | −3.40 | −0.98% | 0.00 cr | 347.83 | 44.4% | ₹0 cr |
| 25 Aug '26 | 353.05 | 357.95 | 342.30 | 345.50 | −0.70 | −0.20% | 0.00 cr | 350.49 | 26.7% | ₹0 cr |
| 24 Aug '26 | 358.90 | 359.50 | 342.10 | 346.20 | −6.05 | −1.72% | 0.00 cr | 348.38 | 30.3% | ₹0 cr |
| 21 Aug '26 | 352.05 | 360.50 | 350.00 | 352.25 | −6.90 | −1.92% | 0.00 cr | 353.76 | 47.8% | ₹0 cr |
| 20 Aug '26 | 349.75 | 375.90 | 349.75 | 359.15 | +9.40 | +2.69% | 0.00 cr | 362.61 | 30.4% | ₹0 cr |
| 19 Aug '26 | 332.15 | 357.00 | 332.15 | 349.75 | +13.90 | +4.14% | 0.00 cr | 345.82 | 21.9% | ₹1 cr |
| 18 Aug '26 | 339.85 | 345.45 | 332.05 | 335.85 | −5.70 | −1.67% | 0.00 cr | 338.13 | 53.6% | ₹0 cr |
| 17 Aug '26 | 346.00 | 348.70 | 325.60 | 341.55 | −6.65 | −1.91% | 0.00 cr | 336.86 | 34.2% | ₹1 cr |
| 14 Aug '26 | 370.25 | 370.50 | 339.00 | 348.20 | −13.75 | −3.80% | 0.00 cr | 353.06 | 33.3% | ₹1 cr |
| 13 Aug '26 | 367.40 | 372.85 | 360.00 | 361.95 | −0.05 | −0.01% | 0.00 cr | 364.48 | 53.1% | ₹0 cr |
| 12 Aug '26 | 378.00 | 378.95 | 351.20 | 362.00 | −13.75 | −3.66% | 0.00 cr | 363.76 | 53.8% | ₹0 cr |
| 11 Aug '26 | 389.30 | 389.30 | 373.00 | 375.75 | −11.05 | −2.86% | 0.00 cr | 376.76 | 53.3% | ₹0 cr |
| 10 Aug '26 | 376.10 | 404.00 | 376.10 | 386.80 | +11.55 | +3.08% | 0.00 cr | 390.84 | 31.8% | ₹1 cr |
| 07 Aug '26 | 377.85 | 381.95 | 370.00 | 375.25 | −1.60 | −0.42% | 0.00 cr | 374.90 | 59.5% | ₹0 cr |
| 06 Aug '26 | 386.00 | 386.00 | 375.50 | 376.85 | −3.50 | −0.92% | 0.00 cr | 379.66 | 57.9% | ₹0 cr |
| 05 Aug '26 | 379.00 | 399.00 | 374.10 | 380.35 | +1.85 | +0.49% | 0.00 cr | 380.94 | 34.1% | ₹1 cr |
| 04 Aug '26 | 379.00 | 385.75 | 374.00 | 378.50 | −0.50 | −0.13% | 0.00 cr | 380.97 | 61.0% | ₹0 cr |
| 03 Aug '26 | 388.85 | 397.75 | 373.60 | 379.00 | −7.20 | −1.86% | 0.00 cr | 385.33 | 52.8% | ₹0 cr |
| 31 Jul '26 | 387.00 | 404.00 | 382.10 | 386.20 | −1.10 | −0.28% | 0.00 cr | 393.33 | 40.8% | ₹1 cr |
| 30 Jul '26 | 401.05 | 413.95 | 376.60 | 387.30 | −21.10 | −5.17% | 0.01 cr | 391.20 | 16.5% | ₹2 cr |
| 29 Jul '26 | 365.80 | 432.40 | 357.80 | 408.40 | +48.05 | +13.33% | 0.02 cr | 414.23 | 23.0% | ₹10 cr |
| 28 Jul '26 | 377.25 | 377.25 | 352.40 | 360.35 | −16.90 | −4.48% | 0.00 cr | 361.76 | 46.3% | ₹1 cr |
| 27 Jul '26 | 397.85 | 397.85 | 371.40 | 377.25 | −31.90 | −7.80% | 0.00 cr | 381.23 | 47.5% | ₹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.
