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 | 343.65 | 361.30 | 341.60 | 358.45 | +2.30 | +0.65% | 0.49 cr | 354.27 | 33.3% | ₹175 cr |
| 03 Sep '26 | 357.00 | 359.80 | 353.40 | 356.15 | +0.70 | +0.20% | 0.22 cr | 355.70 | 56.9% | ₹80 cr |
| 02 Sep '26 | 354.95 | 358.45 | 352.25 | 355.45 | +0.70 | +0.20% | 0.18 cr | 355.32 | 54.6% | ₹64 cr |
| 01 Sep '26 | 356.50 | 359.40 | 354.00 | 354.75 | +0.00 | +0.00% | 0.14 cr | 355.86 | 55.7% | ₹51 cr |
| 31 Aug '26 | 354.05 | 358.40 | 352.60 | 354.75 | +1.45 | +0.41% | 0.11 cr | 355.65 | 54.8% | ₹38 cr |
| 28 Aug '26 | 354.00 | 355.90 | 351.90 | 353.30 | +1.45 | +0.41% | 0.07 cr | 354.04 | 60.1% | ₹24 cr |
| 27 Aug '26 | 350.55 | 356.90 | 348.50 | 351.85 | +2.10 | +0.60% | 0.16 cr | 351.88 | 61.4% | ₹58 cr |
| 26 Aug '26 | 353.50 | 355.10 | 347.50 | 349.75 | −1.65 | −0.47% | 0.15 cr | 349.93 | 66.3% | ₹53 cr |
| 25 Aug '26 | 356.95 | 358.65 | 350.80 | 351.40 | −5.55 | −1.55% | 0.09 cr | 353.25 | 67.2% | ₹32 cr |
| 24 Aug '26 | 356.50 | 357.70 | 355.00 | 356.95 | +1.20 | +0.34% | 0.04 cr | 356.63 | 58.6% | ₹14 cr |
| 21 Aug '26 | 361.75 | 362.00 | 355.35 | 355.75 | −4.05 | −1.13% | 0.06 cr | 357.15 | 68.0% | ₹22 cr |
| 20 Aug '26 | 361.50 | 363.00 | 358.40 | 359.80 | +0.20 | +0.06% | 0.07 cr | 360.19 | 54.2% | ₹24 cr |
| 19 Aug '26 | 359.90 | 363.10 | 358.40 | 359.60 | −0.30 | −0.08% | 0.06 cr | 360.45 | 53.4% | ₹21 cr |
| 18 Aug '26 | 356.50 | 360.40 | 354.55 | 359.90 | +4.40 | +1.24% | 0.07 cr | 358.67 | 60.9% | ₹27 cr |
| 17 Aug '26 | 352.10 | 356.50 | 351.30 | 355.50 | +3.40 | +0.97% | 0.04 cr | 354.26 | 60.1% | ₹13 cr |
| 14 Aug '26 | 348.20 | 353.15 | 347.05 | 352.10 | +3.90 | +1.12% | 0.07 cr | 350.13 | 56.1% | ₹25 cr |
| 13 Aug '26 | 355.00 | 356.80 | 347.40 | 348.20 | −7.65 | −2.15% | 0.12 cr | 350.79 | 45.0% | ₹41 cr |
| 12 Aug '26 | 355.75 | 358.50 | 352.80 | 355.85 | +0.15 | +0.04% | 0.04 cr | 355.19 | 56.6% | ₹15 cr |
| 11 Aug '26 | 353.05 | 356.50 | 352.10 | 355.70 | +2.90 | +0.82% | 0.03 cr | 355.02 | 55.2% | ₹11 cr |
| 10 Aug '26 | 357.20 | 358.35 | 351.50 | 352.80 | −4.40 | −1.23% | 0.05 cr | 354.85 | 67.7% | ₹16 cr |
| 07 Aug '26 | 358.95 | 359.55 | 356.25 | 357.20 | −1.65 | −0.46% | 0.03 cr | 357.54 | 63.5% | ₹11 cr |
| 06 Aug '26 | 360.00 | 361.95 | 358.55 | 358.85 | −0.80 | −0.22% | 0.06 cr | 359.50 | 46.8% | ₹21 cr |
| 05 Aug '26 | 364.00 | 364.50 | 358.50 | 359.65 | −0.05 | −0.01% | 0.06 cr | 361.17 | 43.5% | ₹23 cr |
| 04 Aug '26 | 360.00 | 362.00 | 358.50 | 359.70 | +1.65 | +0.46% | 0.07 cr | 360.08 | 67.8% | ₹24 cr |
| 03 Aug '26 | 359.50 | 363.75 | 357.05 | 358.05 | +1.45 | +0.41% | 0.06 cr | 359.88 | 55.1% | ₹22 cr |
| 31 Jul '26 | 358.05 | 360.50 | 355.70 | 356.60 | −0.10 | −0.03% | 0.04 cr | 356.93 | 63.5% | ₹14 cr |
| 30 Jul '26 | 358.90 | 359.10 | 356.00 | 356.70 | −2.25 | −0.63% | 0.02 cr | 357.17 | 63.2% | ₹8 cr |
| 29 Jul '26 | 359.90 | 361.35 | 357.05 | 358.95 | +1.25 | +0.35% | 0.03 cr | 358.41 | 52.7% | ₹11 cr |
| 28 Jul '26 | 361.00 | 361.80 | 357.40 | 357.70 | −1.50 | −0.42% | 0.05 cr | 359.98 | 59.5% | ₹17 cr |
| 27 Jul '26 | 358.30 | 360.60 | 357.10 | 359.20 | +1.70 | +0.48% | 0.03 cr | 358.53 | 52.5% | ₹11 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.
