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 | 359.85 | 359.85 | 351.00 | 355.80 | +8.25 | +2.37% | 0.09 cr | 354.69 | 29.9% | ₹34 cr |
| 03 Sep '26 | 341.05 | 357.50 | 337.55 | 347.55 | +6.95 | +2.04% | 0.24 cr | 345.33 | 24.9% | ₹84 cr |
| 02 Sep '26 | 342.90 | 344.70 | 338.90 | 340.60 | −4.10 | −1.19% | 0.02 cr | 341.03 | 45.1% | ₹7 cr |
| 01 Sep '26 | 342.65 | 349.90 | 339.15 | 344.70 | +3.35 | +0.98% | 0.05 cr | 345.55 | 49.8% | ₹16 cr |
| 31 Aug '26 | 341.00 | 343.00 | 336.60 | 341.35 | +0.35 | +0.10% | 0.03 cr | 338.70 | 65.5% | ₹11 cr |
| 28 Aug '26 | 340.45 | 344.65 | 335.60 | 341.00 | −0.05 | −0.01% | 0.06 cr | 340.87 | 59.6% | ₹21 cr |
| 27 Aug '26 | 339.00 | 342.00 | 331.15 | 341.05 | +3.20 | +0.95% | 0.07 cr | 337.98 | 55.1% | ₹23 cr |
| 26 Aug '26 | 327.20 | 346.00 | 324.40 | 337.85 | +13.50 | +4.16% | 0.13 cr | 338.20 | 35.8% | ₹45 cr |
| 25 Aug '26 | 333.00 | 338.70 | 321.55 | 324.35 | +2.20 | +0.68% | 0.12 cr | 328.98 | 24.4% | ₹40 cr |
| 24 Aug '26 | 316.75 | 328.00 | 315.35 | 322.15 | +7.80 | +2.48% | 0.06 cr | 322.70 | 35.2% | ₹19 cr |
| 21 Aug '26 | 315.05 | 321.80 | 312.25 | 314.35 | +1.55 | +0.50% | 0.06 cr | 316.44 | 34.9% | ₹20 cr |
| 20 Aug '26 | 322.35 | 333.80 | 310.00 | 312.80 | −0.85 | −0.27% | 0.08 cr | 318.81 | 28.3% | ₹26 cr |
| 19 Aug '26 | 312.20 | 316.55 | 306.80 | 313.65 | +4.50 | +1.46% | 0.07 cr | 312.39 | 33.3% | ₹23 cr |
| 18 Aug '26 | 310.00 | 312.00 | 302.30 | 309.15 | −6.80 | −2.15% | 0.11 cr | 307.95 | 31.3% | ₹34 cr |
| 17 Aug '26 | 320.00 | 321.20 | 314.00 | 315.95 | −2.45 | −0.77% | 0.02 cr | 316.43 | 68.5% | ₹5 cr |
| 14 Aug '26 | 320.00 | 325.20 | 315.10 | 318.40 | +1.35 | +0.43% | 0.01 cr | 319.67 | 44.8% | ₹4 cr |
| 13 Aug '26 | 319.30 | 324.00 | 313.70 | 317.05 | −2.30 | −0.72% | 0.02 cr | 317.73 | 44.3% | ₹6 cr |
| 12 Aug '26 | 328.20 | 328.20 | 316.20 | 319.35 | −6.40 | −1.96% | 0.03 cr | 319.60 | 75.3% | ₹11 cr |
| 11 Aug '26 | 314.95 | 329.70 | 313.60 | 325.75 | +5.95 | +1.86% | 0.04 cr | 322.99 | 43.8% | ₹14 cr |
| 10 Aug '26 | 335.00 | 339.15 | 315.15 | 319.80 | −13.55 | −4.06% | 0.06 cr | 322.97 | 64.1% | ₹20 cr |
| 07 Aug '26 | 333.00 | 336.70 | 329.40 | 333.35 | +1.45 | +0.44% | 0.02 cr | 332.67 | 70.9% | ₹7 cr |
| 06 Aug '26 | 341.00 | 342.40 | 331.10 | 331.90 | −9.80 | −2.87% | 0.01 cr | 335.54 | 70.4% | ₹3 cr |
| 05 Aug '26 | 340.40 | 344.00 | 337.20 | 341.70 | +1.85 | +0.54% | 0.01 cr | 340.98 | 56.4% | ₹3 cr |
| 04 Aug '26 | 349.00 | 349.00 | 337.30 | 339.85 | −4.90 | −1.42% | 0.01 cr | 342.00 | 57.0% | ₹3 cr |
| 03 Aug '26 | 342.75 | 349.45 | 342.75 | 344.75 | +2.00 | +0.58% | 0.01 cr | 346.64 | 54.6% | ₹4 cr |
| 31 Jul '26 | 334.20 | 347.60 | 330.00 | 342.75 | +8.05 | +2.41% | 0.04 cr | 338.91 | 53.7% | ₹15 cr |
| 30 Jul '26 | 333.00 | 344.00 | 330.00 | 334.70 | +1.15 | +0.34% | 0.02 cr | 336.79 | 57.1% | ₹8 cr |
| 29 Jul '26 | 327.00 | 334.85 | 321.00 | 333.55 | +8.80 | +2.71% | 0.03 cr | 330.22 | 54.4% | ₹12 cr |
| 28 Jul '26 | 336.10 | 336.90 | 323.10 | 324.75 | −11.05 | −3.29% | 0.02 cr | 327.87 | 58.8% | ₹5 cr |
| 27 Jul '26 | 338.85 | 341.20 | 333.45 | 335.80 | −1.30 | −0.39% | 0.02 cr | 336.47 | 57.1% | ₹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.
