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 | 342.45 | 367.90 | 336.35 | 342.10 | −0.35 | −0.10% | 0.03 cr | 351.59 | 25.6% | ₹9 cr |
| 03 Sep '26 | 337.60 | 344.40 | 337.50 | 342.45 | +5.90 | +1.75% | 0.00 cr | 341.84 | 59.0% | ₹1 cr |
| 02 Sep '26 | 344.25 | 344.80 | 335.00 | 336.55 | −8.30 | −2.41% | 0.00 cr | 339.22 | 57.8% | ₹1 cr |
| 01 Sep '26 | 353.00 | 362.55 | 341.10 | 344.85 | −11.75 | −3.30% | 0.01 cr | 351.39 | 60.8% | ₹3 cr |
| 31 Aug '26 | 367.50 | 370.75 | 355.00 | 356.60 | −11.75 | −3.19% | 0.01 cr | 363.68 | 62.4% | ₹3 cr |
| 28 Aug '26 | 371.00 | 372.50 | 365.00 | 368.35 | −2.80 | −0.75% | 0.00 cr | 369.52 | 57.4% | ₹1 cr |
| 27 Aug '26 | 376.95 | 377.05 | 370.00 | 371.15 | −5.25 | −1.39% | 0.00 cr | 373.05 | 58.0% | ₹1 cr |
| 26 Aug '26 | 381.85 | 381.95 | 373.05 | 376.40 | −4.25 | −1.12% | 0.00 cr | 376.87 | 53.4% | ₹1 cr |
| 25 Aug '26 | 374.80 | 383.00 | 369.20 | 380.65 | +5.85 | +1.56% | 0.00 cr | 378.48 | 54.8% | ₹1 cr |
| 24 Aug '26 | 384.00 | 385.55 | 373.50 | 374.80 | −9.45 | −2.46% | 0.01 cr | 378.37 | 50.2% | ₹2 cr |
| 21 Aug '26 | 389.00 | 391.90 | 382.05 | 384.25 | −6.65 | −1.70% | 0.00 cr | 386.93 | 44.9% | ₹2 cr |
| 20 Aug '26 | 412.95 | 413.25 | 387.90 | 390.90 | −14.70 | −3.62% | 0.01 cr | 396.46 | 45.7% | ₹5 cr |
| 19 Aug '26 | 391.00 | 416.95 | 386.55 | 405.60 | +17.30 | +4.46% | 0.04 cr | 405.67 | 31.1% | ₹17 cr |
| 18 Aug '26 | 380.80 | 403.80 | 380.80 | 388.30 | +7.50 | +1.97% | 0.02 cr | 395.21 | 28.7% | ₹8 cr |
| 17 Aug '26 | 385.65 | 385.80 | 373.50 | 380.80 | −3.00 | −0.78% | 0.00 cr | 379.92 | 44.5% | ₹2 cr |
| 14 Aug '26 | 393.40 | 408.35 | 381.05 | 383.80 | −7.85 | −2.00% | 0.01 cr | 393.68 | 36.8% | ₹4 cr |
| 13 Aug '26 | 387.05 | 393.40 | 385.55 | 391.65 | +4.60 | +1.19% | 0.01 cr | 389.92 | 67.9% | ₹2 cr |
| 12 Aug '26 | 377.35 | 392.00 | 376.55 | 387.05 | +9.70 | +2.57% | 0.01 cr | 385.67 | 53.6% | ₹3 cr |
| 11 Aug '26 | 384.40 | 389.00 | 375.10 | 377.35 | −7.05 | −1.83% | 0.00 cr | 382.56 | 48.8% | ₹1 cr |
| 10 Aug '26 | 363.65 | 390.00 | 363.65 | 384.40 | +16.85 | +4.58% | 0.01 cr | 380.77 | 52.6% | ₹4 cr |
| 07 Aug '26 | 372.40 | 372.40 | 364.45 | 367.55 | +1.45 | +0.40% | 0.00 cr | 368.19 | 56.4% | ₹1 cr |
| 06 Aug '26 | 370.00 | 372.00 | 364.80 | 366.10 | −1.10 | −0.30% | 0.00 cr | 366.73 | 64.0% | ₹1 cr |
| 05 Aug '26 | 359.00 | 369.90 | 352.35 | 367.20 | +16.20 | +4.62% | 0.01 cr | 363.57 | 43.5% | ₹2 cr |
| 04 Aug '26 | 353.25 | 359.95 | 348.10 | 351.00 | −2.25 | −0.64% | 0.00 cr | 352.40 | 63.9% | ₹1 cr |
| 03 Aug '26 | 353.75 | 356.20 | 350.40 | 353.25 | +4.65 | +1.33% | 0.00 cr | 353.95 | 62.4% | ₹1 cr |
| 31 Jul '26 | 350.00 | 353.40 | 345.30 | 348.60 | +1.60 | +0.46% | 0.00 cr | 349.74 | 65.3% | ₹1 cr |
| 30 Jul '26 | 349.70 | 351.00 | 344.00 | 347.00 | −1.40 | −0.40% | 0.00 cr | 347.17 | 57.1% | ₹1 cr |
| 29 Jul '26 | 358.00 | 358.00 | 345.05 | 348.40 | −4.60 | −1.30% | 0.01 cr | 350.05 | 42.0% | ₹2 cr |
| 28 Jul '26 | 369.30 | 370.85 | 351.60 | 353.00 | −16.25 | −4.40% | 0.01 cr | 359.36 | 54.7% | ₹2 cr |
| 27 Jul '26 | 375.45 | 381.95 | 368.00 | 369.25 | −3.85 | −1.03% | 0.00 cr | 370.77 | 59.1% | ₹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.
