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 | 343.00 | 351.80 | 341.55 | 342.80 | +1.20 | +0.35% | 0.01 cr | 344.67 | 54.1% | ₹4 cr |
| 03 Sep '26 | 342.00 | 344.05 | 339.05 | 341.60 | +1.00 | +0.29% | 0.01 cr | 341.16 | 61.1% | ₹3 cr |
| 02 Sep '26 | 334.25 | 344.60 | 328.80 | 340.60 | +7.00 | +2.10% | 0.02 cr | 336.62 | 52.6% | ₹5 cr |
| 01 Sep '26 | 338.40 | 340.65 | 329.05 | 333.60 | −3.60 | −1.07% | 0.02 cr | 335.69 | 49.4% | ₹8 cr |
| 31 Aug '26 | 342.50 | 343.00 | 329.50 | 337.20 | −5.30 | −1.55% | 0.02 cr | 337.98 | 48.6% | ₹7 cr |
| 28 Aug '26 | 345.05 | 349.85 | 341.20 | 342.50 | −1.35 | −0.39% | 0.01 cr | 344.91 | 59.7% | ₹5 cr |
| 27 Aug '26 | 347.25 | 348.50 | 340.25 | 343.85 | −3.40 | −0.98% | 0.01 cr | 344.12 | 57.3% | ₹3 cr |
| 26 Aug '26 | 345.10 | 350.10 | 344.55 | 347.25 | +3.60 | +1.05% | 0.01 cr | 347.69 | 62.3% | ₹5 cr |
| 25 Aug '26 | 344.30 | 350.60 | 340.85 | 343.65 | −0.65 | −0.19% | 0.01 cr | 344.65 | 52.0% | ₹3 cr |
| 24 Aug '26 | 350.00 | 353.05 | 342.60 | 344.30 | −4.30 | −1.23% | 0.02 cr | 345.88 | 58.9% | ₹6 cr |
| 21 Aug '26 | 351.00 | 353.00 | 347.00 | 348.60 | −1.55 | −0.44% | 0.01 cr | 350.14 | 68.4% | ₹3 cr |
| 20 Aug '26 | 346.35 | 351.35 | 346.35 | 350.15 | +5.45 | +1.58% | 0.01 cr | 349.44 | 61.7% | ₹3 cr |
| 19 Aug '26 | 349.10 | 352.75 | 339.10 | 344.70 | −6.85 | −1.95% | 0.01 cr | 345.95 | 54.5% | ₹5 cr |
| 18 Aug '26 | 354.30 | 355.75 | 350.90 | 351.55 | −2.75 | −0.78% | 0.01 cr | 353.15 | 54.9% | ₹2 cr |
| 17 Aug '26 | 355.50 | 356.00 | 350.00 | 354.30 | +0.10 | +0.03% | 0.01 cr | 352.46 | 55.3% | ₹3 cr |
| 14 Aug '26 | 359.55 | 362.85 | 352.85 | 354.20 | −4.55 | −1.27% | 0.01 cr | 356.47 | 59.9% | ₹4 cr |
| 13 Aug '26 | 354.70 | 364.35 | 351.05 | 358.75 | +5.00 | +1.41% | 0.02 cr | 357.70 | 46.5% | ₹6 cr |
| 12 Aug '26 | 363.00 | 363.20 | 351.00 | 353.75 | −7.15 | −1.98% | 0.02 cr | 355.98 | 50.2% | ₹5 cr |
| 11 Aug '26 | 361.75 | 363.50 | 354.10 | 360.90 | +0.55 | +0.15% | 0.03 cr | 358.63 | 52.4% | ₹10 cr |
| 10 Aug '26 | 369.80 | 370.20 | 357.10 | 360.35 | −9.45 | −2.56% | 0.03 cr | 365.05 | 62.6% | ₹10 cr |
| 07 Aug '26 | 370.00 | 375.85 | 367.00 | 369.80 | −0.20 | −0.05% | 0.02 cr | 370.70 | 59.0% | ₹9 cr |
| 06 Aug '26 | 386.05 | 388.95 | 368.00 | 370.00 | −17.55 | −4.53% | 0.09 cr | 375.89 | 56.9% | ₹32 cr |
| 05 Aug '26 | 403.20 | 422.45 | 381.10 | 387.55 | −15.10 | −3.75% | 0.23 cr | 400.72 | 24.3% | ₹93 cr |
| 04 Aug '26 | 404.65 | 407.10 | 399.70 | 402.65 | −2.00 | −0.49% | 0.01 cr | 403.34 | 54.2% | ₹3 cr |
| 03 Aug '26 | 409.80 | 425.05 | 399.05 | 404.65 | −5.15 | −1.26% | 0.05 cr | 410.12 | 45.2% | ₹19 cr |
| 31 Jul '26 | 408.00 | 413.20 | 406.00 | 409.80 | +2.35 | +0.58% | 0.01 cr | 410.00 | 61.8% | ₹6 cr |
| 30 Jul '26 | 412.00 | 415.00 | 405.35 | 407.45 | −6.85 | −1.65% | 0.01 cr | 408.54 | 70.1% | ₹4 cr |
| 29 Jul '26 | 409.00 | 416.00 | 408.50 | 414.30 | +6.85 | +1.68% | 0.01 cr | 413.50 | 65.8% | ₹2 cr |
| 28 Jul '26 | 417.10 | 417.95 | 404.90 | 407.45 | −9.65 | −2.31% | 0.01 cr | 410.67 | 59.5% | ₹4 cr |
| 27 Jul '26 | 417.00 | 419.80 | 411.60 | 417.10 | +4.15 | +1.00% | 0.01 cr | 415.74 | 56.8% | ₹3 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.
