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 | 339.50 | 339.50 | 329.05 | 335.40 | −3.85 | −1.13% | 0.08 cr | 333.11 | 51.0% | ₹25 cr |
| 03 Sep '26 | 344.05 | 345.00 | 336.25 | 339.25 | −1.95 | −0.57% | 0.06 cr | 339.31 | 58.8% | ₹20 cr |
| 02 Sep '26 | 343.05 | 345.40 | 338.05 | 341.20 | −1.85 | −0.54% | 0.05 cr | 341.83 | 56.2% | ₹18 cr |
| 01 Sep '26 | 349.30 | 349.30 | 338.65 | 343.05 | −3.30 | −0.95% | 0.12 cr | 342.25 | 56.8% | ₹39 cr |
| 31 Aug '26 | 333.00 | 348.25 | 329.85 | 346.35 | +13.10 | +3.93% | 0.18 cr | 342.62 | 55.8% | ₹61 cr |
| 28 Aug '26 | 330.05 | 337.95 | 330.05 | 333.25 | +1.75 | +0.53% | 0.03 cr | 334.51 | 68.5% | ₹12 cr |
| 27 Aug '26 | 328.50 | 335.40 | 328.50 | 331.50 | +1.85 | +0.56% | 0.03 cr | 331.60 | 55.4% | ₹9 cr |
| 26 Aug '26 | 333.00 | 335.80 | 327.15 | 329.65 | −3.05 | −0.92% | 0.05 cr | 329.75 | 62.7% | ₹17 cr |
| 25 Aug '26 | 331.50 | 334.05 | 329.60 | 332.70 | +1.15 | +0.35% | 0.03 cr | 331.94 | 63.8% | ₹11 cr |
| 24 Aug '26 | 333.00 | 333.75 | 329.65 | 331.55 | −0.45 | −0.14% | 0.03 cr | 331.79 | 53.1% | ₹11 cr |
| 21 Aug '26 | 337.05 | 343.10 | 331.00 | 332.00 | −4.85 | −1.44% | 0.04 cr | 334.02 | 55.3% | ₹12 cr |
| 20 Aug '26 | 338.00 | 338.25 | 332.70 | 336.85 | +3.50 | +1.05% | 0.03 cr | 335.18 | 51.4% | ₹12 cr |
| 19 Aug '26 | 336.35 | 337.10 | 330.40 | 333.35 | −0.05 | −0.01% | 0.04 cr | 333.00 | 55.1% | ₹13 cr |
| 18 Aug '26 | 347.00 | 350.00 | 332.50 | 333.40 | −10.55 | −3.07% | 0.09 cr | 338.87 | 53.4% | ₹29 cr |
| 17 Aug '26 | 326.75 | 345.90 | 326.25 | 343.95 | +17.20 | +5.26% | 0.23 cr | 332.89 | 56.3% | ₹76 cr |
| 14 Aug '26 | 330.80 | 334.20 | 325.25 | 326.75 | −4.95 | −1.49% | 0.04 cr | 330.21 | 59.8% | ₹14 cr |
| 13 Aug '26 | 335.80 | 345.20 | 329.15 | 331.70 | −0.05 | −0.02% | 0.28 cr | 338.01 | 62.1% | ₹93 cr |
| 12 Aug '26 | 323.80 | 336.70 | 321.90 | 331.75 | +7.45 | +2.30% | 0.20 cr | 332.42 | 58.3% | ₹66 cr |
| 11 Aug '26 | 321.00 | 327.95 | 320.85 | 324.30 | +3.45 | +1.08% | 0.18 cr | 324.45 | 65.2% | ₹59 cr |
| 10 Aug '26 | 317.90 | 325.40 | 315.20 | 320.85 | +1.20 | +0.38% | 0.21 cr | 321.47 | 77.6% | ₹68 cr |
| 07 Aug '26 | 319.00 | 327.35 | 312.10 | 319.65 | −2.60 | −0.81% | 0.12 cr | 321.36 | 59.8% | ₹39 cr |
| 06 Aug '26 | 312.00 | 325.55 | 311.20 | 322.25 | +12.00 | +3.87% | 0.32 cr | 321.64 | 55.3% | ₹101 cr |
| 05 Aug '26 | 314.00 | 319.30 | 306.05 | 310.25 | −3.10 | −0.99% | 0.12 cr | 313.54 | 60.4% | ₹39 cr |
| 04 Aug '26 | 315.10 | 322.00 | 310.00 | 313.35 | −1.35 | −0.43% | 0.11 cr | 316.10 | 48.3% | ₹34 cr |
| 03 Aug '26 | 315.00 | 318.60 | 311.80 | 314.70 | +0.20 | +0.06% | 0.15 cr | 314.96 | 52.1% | ₹48 cr |
| 31 Jul '26 | 319.40 | 328.25 | 312.60 | 314.50 | −2.15 | −0.68% | 0.50 cr | 318.09 | 36.2% | ₹159 cr |
| 30 Jul '26 | 303.00 | 338.80 | 298.05 | 316.65 | +14.70 | +4.87% | 2.67 cr | 325.49 | 9.1% | ₹870 cr |
| 29 Jul '26 | 293.95 | 316.80 | 292.60 | 301.95 | +9.70 | +3.32% | 0.87 cr | 306.86 | 29.3% | ₹266 cr |
| 28 Jul '26 | 294.40 | 296.45 | 290.75 | 292.25 | −2.15 | −0.73% | 0.03 cr | 292.35 | 56.2% | ₹8 cr |
| 27 Jul '26 | 294.60 | 300.45 | 292.00 | 294.40 | +3.60 | +1.24% | 0.03 cr | 296.32 | 52.6% | ₹8 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.
