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 | 374.70 | 374.70 | 359.80 | 364.80 | −4.95 | −1.34% | 0.00 cr | 368.47 | 74.1% | ₹0 cr |
| 03 Sep '26 | 355.95 | 369.90 | 355.95 | 369.75 | +17.45 | +4.95% | 0.00 cr | 367.96 | 80.4% | ₹1 cr |
| 02 Sep '26 | 337.80 | 355.95 | 331.50 | 352.30 | +13.30 | +3.92% | 0.00 cr | 346.64 | 93.6% | ₹1 cr |
| 01 Sep '26 | 339.60 | 344.00 | 337.00 | 339.00 | +1.05 | +0.31% | 0.00 cr | 340.51 | 94.8% | ₹0 cr |
| 31 Aug '26 | 348.00 | 348.00 | 335.00 | 337.95 | −6.10 | −1.77% | 0.00 cr | 339.90 | 99.8% | ₹0 cr |
| 28 Aug '26 | 325.40 | 348.00 | 325.40 | 344.05 | +12.15 | +3.66% | 0.00 cr | 336.03 | 93.7% | ₹0 cr |
| 27 Aug '26 | 344.00 | 345.15 | 331.30 | 331.90 | −11.35 | −3.31% | 0.00 cr | 336.75 | 79.8% | ₹0 cr |
| 26 Aug '26 | 339.00 | 349.00 | 328.10 | 343.25 | +4.10 | +1.21% | 0.00 cr | 339.15 | 85.8% | ₹0 cr |
| 25 Aug '26 | 326.10 | 340.00 | 326.10 | 339.15 | +1.80 | +0.53% | 0.00 cr | 337.57 | 98.9% | ₹0 cr |
| 24 Aug '26 | 324.35 | 337.80 | 318.05 | 337.35 | +13.00 | +4.01% | 0.00 cr | 331.84 | 89.7% | ₹0 cr |
| 21 Aug '26 | 320.00 | 329.90 | 315.00 | 324.35 | +8.00 | +2.53% | 0.00 cr | 321.38 | 77.7% | ₹0 cr |
| 20 Aug '26 | 332.00 | 332.00 | 315.10 | 316.35 | −5.65 | −1.75% | 0.00 cr | 317.31 | 48.1% | ₹0 cr |
| 19 Aug '26 | 330.00 | 332.90 | 315.00 | 322.00 | −1.95 | −0.60% | 0.00 cr | 318.68 | 83.3% | ₹0 cr |
| 18 Aug '26 | 337.95 | 337.95 | 317.05 | 323.95 | −5.95 | −1.80% | 0.00 cr | 324.76 | 68.9% | ₹0 cr |
| 17 Aug '26 | 337.95 | 340.00 | 321.00 | 329.90 | −6.35 | −1.89% | 0.00 cr | 329.38 | 63.2% | ₹0 cr |
| 14 Aug '26 | 335.00 | 339.80 | 314.00 | 336.25 | +12.50 | +3.86% | 0.00 cr | 329.25 | 72.4% | ₹1 cr |
| 13 Aug '26 | 319.95 | 326.80 | 310.05 | 323.75 | +12.50 | +4.02% | 0.00 cr | 321.52 | 70.1% | ₹0 cr |
| 12 Aug '26 | 332.85 | 332.85 | 308.25 | 311.25 | −8.65 | −2.70% | 0.00 cr | 312.63 | 85.8% | ₹0 cr |
| 11 Aug '26 | 304.00 | 323.95 | 304.00 | 319.90 | −0.05 | −0.02% | 0.00 cr | 315.56 | 87.7% | ₹0 cr |
| 10 Aug '26 | 320.40 | 321.00 | 313.05 | 319.95 | −3.85 | −1.19% | 0.00 cr | 318.66 | — | ₹0 cr |
| 07 Aug '26 | 323.00 | 326.00 | 313.00 | 323.80 | +1.60 | +0.50% | 0.00 cr | 319.55 | — | ₹0 cr |
| 06 Aug '26 | 310.00 | 326.00 | 310.00 | 322.20 | +3.40 | +1.07% | 0.00 cr | 312.21 | — | ₹0 cr |
| 05 Aug '26 | 318.80 | 318.80 | 310.05 | 318.80 | −0.05 | −0.02% | 0.00 cr | 318.64 | — | ₹0 cr |
| 04 Aug '26 | 315.60 | 320.95 | 310.00 | 318.85 | −2.25 | −0.70% | 0.00 cr | 319.15 | — | ₹0 cr |
| 03 Aug '26 | 307.90 | 326.95 | 303.05 | 321.10 | +5.30 | +1.68% | 0.00 cr | 312.45 | — | ₹0 cr |
| 31 Jul '26 | 323.95 | 323.95 | 303.70 | 315.80 | +2.70 | +0.86% | 0.00 cr | 313.40 | — | ₹0 cr |
| 30 Jul '26 | 309.00 | 313.95 | 307.50 | 313.10 | +14.10 | +4.72% | 0.00 cr | 312.90 | — | ₹0 cr |
| 29 Jul '26 | 309.95 | 314.50 | 289.55 | 299.00 | −5.75 | −1.89% | 0.00 cr | 304.66 | — | ₹0 cr |
| 28 Jul '26 | 302.60 | 310.00 | 300.75 | 304.75 | +2.25 | +0.74% | 0.00 cr | 303.45 | — | ₹0 cr |
| 27 Jul '26 | 309.85 | 309.85 | 302.20 | 302.50 | −2.30 | −0.75% | 0.00 cr | 303.84 | — | ₹0 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.
