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 | 344.90 | 345.55 | 339.80 | 342.00 | −1.45 | −0.42% | 0.02 cr | 342.57 | 56.6% | ₹6 cr |
| 03 Sep '26 | 348.40 | 349.95 | 341.05 | 343.45 | −4.15 | −1.19% | 0.02 cr | 344.20 | 55.1% | ₹8 cr |
| 02 Sep '26 | 349.40 | 349.40 | 343.15 | 347.60 | −1.80 | −0.52% | 0.02 cr | 346.21 | 46.6% | ₹7 cr |
| 01 Sep '26 | 352.30 | 353.85 | 347.00 | 349.40 | −2.90 | −0.82% | 0.02 cr | 349.91 | 47.8% | ₹6 cr |
| 31 Aug '26 | 351.50 | 354.90 | 346.05 | 352.30 | +1.50 | +0.43% | 0.01 cr | 350.15 | 47.8% | ₹5 cr |
| 28 Aug '26 | 352.90 | 353.70 | 348.30 | 350.80 | +0.40 | +0.11% | 0.02 cr | 350.42 | 45.9% | ₹5 cr |
| 27 Aug '26 | 355.90 | 355.90 | 349.05 | 350.40 | −4.05 | −1.14% | 0.02 cr | 351.90 | 45.1% | ₹8 cr |
| 26 Aug '26 | 355.70 | 365.50 | 352.25 | 354.45 | −0.05 | −0.01% | 0.05 cr | 357.91 | 33.0% | ₹17 cr |
| 25 Aug '26 | 356.60 | 358.50 | 353.00 | 354.50 | −4.20 | −1.17% | 0.01 cr | 355.93 | 57.7% | ₹5 cr |
| 24 Aug '26 | 363.15 | 366.70 | 355.10 | 358.70 | −2.75 | −0.76% | 0.02 cr | 360.95 | 41.7% | ₹8 cr |
| 21 Aug '26 | 364.00 | 364.05 | 359.45 | 361.45 | −2.15 | −0.59% | 0.02 cr | 361.18 | 50.8% | ₹6 cr |
| 20 Aug '26 | 362.90 | 367.70 | 359.05 | 363.60 | +4.80 | +1.34% | 0.02 cr | 363.70 | 42.7% | ₹9 cr |
| 19 Aug '26 | 362.60 | 365.75 | 357.00 | 358.80 | −3.80 | −1.05% | 0.02 cr | 360.56 | 52.1% | ₹9 cr |
| 18 Aug '26 | 371.45 | 371.45 | 362.00 | 362.60 | −7.00 | −1.89% | 0.02 cr | 364.83 | 54.5% | ₹9 cr |
| 17 Aug '26 | 379.50 | 379.50 | 368.85 | 369.60 | −8.00 | −2.12% | 0.04 cr | 372.31 | 57.9% | ₹15 cr |
| 14 Aug '26 | 371.90 | 379.75 | 368.45 | 377.60 | +7.85 | +2.12% | 0.05 cr | 375.95 | 37.4% | ₹20 cr |
| 13 Aug '26 | 375.10 | 377.75 | 368.00 | 369.75 | −5.15 | −1.37% | 0.04 cr | 370.37 | 50.8% | ₹15 cr |
| 12 Aug '26 | 382.35 | 382.35 | 366.50 | 374.90 | −3.70 | −0.98% | 0.06 cr | 371.97 | 36.5% | ₹22 cr |
| 11 Aug '26 | 361.95 | 382.40 | 359.15 | 378.60 | +18.45 | +5.12% | 0.14 cr | 373.44 | 35.4% | ₹52 cr |
| 10 Aug '26 | 364.00 | 365.20 | 353.00 | 360.15 | −13.00 | −3.48% | 0.10 cr | 359.18 | 33.6% | ₹35 cr |
| 07 Aug '26 | 379.15 | 381.55 | 370.40 | 373.15 | −6.10 | −1.61% | 0.08 cr | 375.54 | 34.2% | ₹31 cr |
| 06 Aug '26 | 400.95 | 403.45 | 376.00 | 379.25 | −19.70 | −4.94% | 0.51 cr | 391.42 | 18.3% | ₹199 cr |
| 05 Aug '26 | 352.05 | 408.80 | 351.35 | 398.95 | +54.10 | +15.69% | 3.33 cr | 390.29 | 8.1% | ₹1,299 cr |
| 04 Aug '26 | 344.05 | 346.75 | 342.60 | 344.85 | −0.70 | −0.20% | 0.01 cr | 345.13 | 64.1% | ₹4 cr |
| 03 Aug '26 | 345.00 | 348.50 | 344.05 | 345.55 | +2.25 | +0.66% | 0.02 cr | 346.17 | 61.5% | ₹6 cr |
| 31 Jul '26 | 344.80 | 345.00 | 339.05 | 343.30 | +3.00 | +0.88% | 0.01 cr | 343.30 | 44.4% | ₹4 cr |
| 30 Jul '26 | 346.70 | 348.40 | 339.00 | 340.30 | −4.80 | −1.39% | 0.02 cr | 342.22 | 68.6% | ₹5 cr |
| 29 Jul '26 | 345.00 | 347.60 | 342.20 | 345.10 | +0.65 | +0.19% | 0.01 cr | 344.82 | 60.0% | ₹5 cr |
| 28 Jul '26 | 347.70 | 348.00 | 342.00 | 344.45 | −0.60 | −0.17% | 0.01 cr | 344.97 | 44.6% | ₹4 cr |
| 27 Jul '26 | 348.25 | 349.35 | 343.00 | 345.05 | +0.75 | +0.22% | 0.01 cr | 346.15 | 45.2% | ₹5 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.
