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 | 324.00 | 339.00 | 316.70 | 331.80 | +8.90 | +2.76% | 0.11 cr | 331.56 | — | ₹38 cr |
| 03 Sep '26 | 335.00 | 338.00 | 316.00 | 322.90 | −8.00 | −2.42% | 0.21 cr | 323.61 | — | ₹67 cr |
| 02 Sep '26 | 340.60 | 340.60 | 328.00 | 330.90 | −9.70 | −2.85% | 0.09 cr | 334.05 | — | ₹29 cr |
| 01 Sep '26 | 348.40 | 353.05 | 338.85 | 340.60 | −6.70 | −1.93% | 0.11 cr | 343.86 | — | ₹38 cr |
| 31 Aug '26 | 349.00 | 352.00 | 340.00 | 347.30 | −2.10 | −0.60% | 0.06 cr | 345.15 | — | ₹21 cr |
| 28 Aug '26 | 342.00 | 353.00 | 335.00 | 349.40 | +10.80 | +3.19% | 0.09 cr | 343.75 | — | ₹31 cr |
| 27 Aug '26 | 337.10 | 341.40 | 330.00 | 338.60 | +0.30 | +0.09% | 0.07 cr | 337.06 | — | ₹24 cr |
| 26 Aug '26 | 341.00 | 341.00 | 325.80 | 338.30 | −1.00 | −0.29% | 0.12 cr | 334.75 | — | ₹39 cr |
| 25 Aug '26 | 353.00 | 353.00 | 335.55 | 339.30 | −13.90 | −3.94% | 0.20 cr | 337.27 | — | ₹68 cr |
| 24 Aug '26 | 364.00 | 364.95 | 350.00 | 353.20 | −2.90 | −0.81% | 0.08 cr | 356.85 | — | ₹27 cr |
| 21 Aug '26 | 358.00 | 362.00 | 351.00 | 356.10 | +2.20 | +0.62% | 0.05 cr | 355.72 | — | ₹19 cr |
| 20 Aug '26 | 366.00 | 366.00 | 345.35 | 353.90 | −5.50 | −1.53% | 0.06 cr | 354.88 | — | ₹22 cr |
| 19 Aug '26 | 372.00 | 374.00 | 355.00 | 359.40 | −8.55 | −2.32% | 0.08 cr | 361.16 | — | ₹29 cr |
| 18 Aug '26 | 361.00 | 372.70 | 353.10 | 367.95 | +8.05 | +2.24% | 0.12 cr | 364.18 | — | ₹43 cr |
| 17 Aug '26 | 368.50 | 374.00 | 358.00 | 359.90 | −8.60 | −2.33% | 0.10 cr | 368.41 | — | ₹36 cr |
| 14 Aug '26 | 368.00 | 372.90 | 354.05 | 368.50 | +1.00 | +0.27% | 0.19 cr | 363.28 | — | ₹69 cr |
| 13 Aug '26 | 372.00 | 376.30 | 357.30 | 367.50 | −0.45 | −0.12% | 0.11 cr | 367.61 | — | ₹42 cr |
| 12 Aug '26 | 367.00 | 379.00 | 362.00 | 367.95 | +5.95 | +1.64% | 0.14 cr | 371.50 | — | ₹50 cr |
| 11 Aug '26 | 355.25 | 364.00 | 349.80 | 362.00 | +1.50 | +0.42% | 0.11 cr | 357.24 | — | ₹40 cr |
| 10 Aug '26 | 361.60 | 362.75 | 348.10 | 360.50 | −3.55 | −0.98% | 0.20 cr | 355.92 | — | ₹73 cr |
| 07 Aug '26 | 356.80 | 366.20 | 331.40 | 364.05 | +15.25 | +4.37% | 0.22 cr | 363.40 | — | ₹80 cr |
| 06 Aug '26 | 338.00 | 348.80 | 334.30 | 348.80 | +16.60 | +5.00% | 0.07 cr | 345.66 | — | ₹24 cr |
| 05 Aug '26 | 311.10 | 332.20 | 309.00 | 332.20 | +15.80 | +4.99% | 0.20 cr | 325.37 | — | ₹65 cr |
| 04 Aug '26 | 320.00 | 322.85 | 306.75 | 316.40 | −6.45 | −2.00% | 0.29 cr | 311.52 | — | ₹91 cr |
| 03 Aug '26 | 322.00 | 329.00 | 316.50 | 322.85 | −1.12 | −0.35% | 0.31 cr | 323.16 | 55.2% | ₹101 cr |
| 31 Jul '26 | 331.98 | 337.50 | 312.74 | 323.97 | −4.53 | −1.38% | 0.58 cr | 325.45 | 58.2% | ₹188 cr |
| 30 Jul '26 | 342.00 | 342.00 | 320.58 | 328.50 | −8.95 | −2.65% | 1.41 cr | 324.08 | 54.3% | ₹458 cr |
| 29 Jul '26 | 312.01 | 337.45 | 312.01 | 337.45 | +16.06 | +5.00% | 0.91 cr | 324.45 | 46.2% | ₹296 cr |
| 28 Jul '26 | 306.26 | 322.40 | 294.22 | 321.39 | +14.22 | +4.63% | 0.89 cr | 313.51 | 38.4% | ₹278 cr |
| 27 Jul '26 | 309.90 | 309.90 | 298.10 | 307.17 | +12.02 | +4.07% | 0.82 cr | 305.02 | 36.2% | ₹250 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.
