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 | 344.90 | 341.80 | 343.00 | −1.60 | −0.46% | 0.41 cr | 343.11 | 62.1% | ₹141 cr |
| 03 Sep '26 | 356.50 | 356.95 | 343.10 | 344.60 | −8.75 | −2.48% | 0.67 cr | 346.95 | 44.7% | ₹232 cr |
| 02 Sep '26 | 349.00 | 353.50 | 345.20 | 353.35 | +4.10 | +1.17% | 0.63 cr | 350.38 | 68.9% | ₹220 cr |
| 01 Sep '26 | 350.00 | 351.75 | 348.00 | 349.25 | −7.45 | −2.09% | 0.34 cr | 349.55 | 56.0% | ₹119 cr |
| 31 Aug '26 | 342.60 | 356.70 | 341.55 | 356.70 | +12.45 | +3.62% | 0.68 cr | 351.92 | 79.3% | ₹240 cr |
| 28 Aug '26 | 343.05 | 345.85 | 342.25 | 344.25 | −0.55 | −0.16% | 0.34 cr | 343.92 | 65.8% | ₹117 cr |
| 27 Aug '26 | 347.00 | 348.15 | 343.40 | 344.80 | −0.50 | −0.14% | 0.45 cr | 345.31 | 60.9% | ₹156 cr |
| 26 Aug '26 | 348.25 | 349.15 | 343.60 | 345.30 | −1.65 | −0.48% | 0.64 cr | 346.47 | 53.6% | ₹220 cr |
| 25 Aug '26 | 357.70 | 358.70 | 342.05 | 346.95 | −10.80 | −3.02% | 1.61 cr | 347.90 | 53.5% | ₹561 cr |
| 24 Aug '26 | 360.45 | 361.25 | 355.30 | 357.75 | −3.25 | −0.90% | 0.47 cr | 357.48 | 67.0% | ₹169 cr |
| 21 Aug '26 | 356.30 | 361.00 | 355.15 | 361.00 | +5.70 | +1.60% | 0.44 cr | 358.80 | 64.7% | ₹158 cr |
| 20 Aug '26 | 361.90 | 364.20 | 355.30 | 355.30 | −3.50 | −0.98% | 0.43 cr | 360.25 | 50.1% | ₹157 cr |
| 19 Aug '26 | 357.80 | 360.00 | 355.15 | 358.80 | +1.00 | +0.28% | 0.22 cr | 358.16 | 51.8% | ₹79 cr |
| 18 Aug '26 | 354.20 | 358.60 | 352.50 | 357.80 | +3.70 | +1.04% | 0.28 cr | 355.72 | 58.8% | ₹101 cr |
| 17 Aug '26 | 351.25 | 356.45 | 349.65 | 354.10 | +2.80 | +0.80% | 0.36 cr | 353.64 | 58.1% | ₹128 cr |
| 14 Aug '26 | 352.00 | 354.60 | 351.05 | 351.30 | −1.15 | −0.33% | 0.24 cr | 352.73 | 55.9% | ₹85 cr |
| 13 Aug '26 | 356.50 | 356.50 | 352.00 | 352.45 | −4.40 | −1.23% | 0.27 cr | 353.09 | 67.0% | ₹95 cr |
| 12 Aug '26 | 354.55 | 357.65 | 353.80 | 356.85 | +2.30 | +0.65% | 0.34 cr | 355.47 | 67.2% | ₹120 cr |
| 11 Aug '26 | 357.20 | 357.20 | 352.20 | 354.55 | −3.80 | −1.06% | 0.48 cr | 354.14 | 72.5% | ₹172 cr |
| 10 Aug '26 | 357.00 | 358.60 | 353.95 | 358.35 | +2.10 | +0.59% | 0.28 cr | 355.25 | 63.0% | ₹101 cr |
| 07 Aug '26 | 353.20 | 359.80 | 350.85 | 356.25 | +2.70 | +0.76% | 0.49 cr | 356.48 | 55.1% | ₹176 cr |
| 06 Aug '26 | 356.45 | 356.45 | 351.60 | 353.55 | −2.90 | −0.81% | 0.38 cr | 353.37 | 60.6% | ₹134 cr |
| 05 Aug '26 | 361.95 | 361.95 | 354.20 | 356.45 | −6.00 | −1.66% | 0.50 cr | 356.57 | 65.8% | ₹179 cr |
| 04 Aug '26 | 364.55 | 364.55 | 357.10 | 362.45 | −9.25 | −2.49% | 0.56 cr | 359.48 | 46.6% | ₹200 cr |
| 03 Aug '26 | 359.45 | 371.70 | 357.30 | 371.70 | +12.85 | +3.58% | 0.44 cr | 360.34 | 63.9% | ₹158 cr |
| 31 Jul '26 | 355.40 | 359.70 | 354.75 | 358.85 | +4.70 | +1.33% | 0.39 cr | 358.03 | 62.2% | ₹140 cr |
| 30 Jul '26 | 359.05 | 359.35 | 352.85 | 354.15 | −5.00 | −1.39% | 0.63 cr | 354.58 | 58.4% | ₹222 cr |
| 29 Jul '26 | 359.00 | 359.90 | 356.45 | 359.15 | +1.90 | +0.53% | 0.57 cr | 358.52 | 66.6% | ₹205 cr |
| 28 Jul '26 | 357.00 | 358.70 | 354.50 | 357.25 | +0.75 | +0.21% | 0.63 cr | 357.19 | 64.1% | ₹226 cr |
| 27 Jul '26 | 355.05 | 357.70 | 354.30 | 356.50 | +2.20 | +0.62% | 0.66 cr | 355.97 | 69.6% | ₹234 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.
