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 | 341.05 | 350.00 | 341.05 | 345.30 | +4.65 | +1.37% | 0.03 cr | 345.42 | 40.0% | ₹11 cr |
| 03 Sep '26 | 344.95 | 350.00 | 338.20 | 340.65 | −3.45 | −1.00% | 0.04 cr | 343.31 | 48.0% | ₹12 cr |
| 02 Sep '26 | 340.20 | 347.10 | 336.05 | 344.10 | +1.70 | +0.50% | 0.03 cr | 341.67 | 40.8% | ₹11 cr |
| 01 Sep '26 | 348.90 | 349.05 | 340.85 | 342.40 | −6.25 | −1.79% | 0.03 cr | 344.03 | 49.0% | ₹12 cr |
| 31 Aug '26 | 345.00 | 358.00 | 339.00 | 348.65 | +0.10 | +0.03% | 0.06 cr | 344.89 | 41.1% | ₹22 cr |
| 28 Aug '26 | 355.00 | 355.85 | 346.10 | 348.55 | −4.20 | −1.19% | 0.03 cr | 349.89 | 50.3% | ₹12 cr |
| 27 Aug '26 | 358.15 | 360.05 | 350.10 | 352.75 | −4.30 | −1.20% | 0.03 cr | 353.97 | 51.3% | ₹11 cr |
| 26 Aug '26 | 358.00 | 363.50 | 356.10 | 357.05 | −2.95 | −0.82% | 0.03 cr | 359.09 | 53.1% | ₹10 cr |
| 25 Aug '26 | 356.05 | 362.95 | 356.05 | 360.00 | −0.55 | −0.15% | 0.02 cr | 360.33 | 43.3% | ₹9 cr |
| 24 Aug '26 | 363.00 | 365.05 | 358.30 | 360.55 | +0.20 | +0.06% | 0.04 cr | 361.61 | 43.3% | ₹13 cr |
| 21 Aug '26 | 362.80 | 366.50 | 359.10 | 360.35 | −2.80 | −0.77% | 0.04 cr | 361.25 | 50.1% | ₹15 cr |
| 20 Aug '26 | 366.10 | 370.00 | 361.00 | 363.15 | −0.55 | −0.15% | 0.04 cr | 366.26 | 40.8% | ₹15 cr |
| 19 Aug '26 | 364.30 | 366.85 | 357.60 | 363.70 | +1.95 | +0.54% | 0.06 cr | 361.96 | 50.0% | ₹23 cr |
| 18 Aug '26 | 372.00 | 372.00 | 360.05 | 361.75 | −12.65 | −3.38% | 0.11 cr | 363.80 | 53.4% | ₹40 cr |
| 17 Aug '26 | 371.00 | 378.00 | 366.10 | 374.40 | +8.75 | +2.39% | 0.13 cr | 373.87 | 42.0% | ₹50 cr |
| 14 Aug '26 | 362.90 | 371.35 | 355.20 | 365.65 | +2.85 | +0.79% | 0.25 cr | 363.99 | 70.6% | ₹92 cr |
| 13 Aug '26 | 373.90 | 377.10 | 360.50 | 362.80 | −10.05 | −2.70% | 0.08 cr | 367.66 | 50.8% | ₹31 cr |
| 12 Aug '26 | 387.90 | 387.90 | 369.05 | 372.85 | −11.20 | −2.92% | 0.09 cr | 374.52 | 52.7% | ₹34 cr |
| 11 Aug '26 | 375.00 | 398.20 | 369.00 | 384.05 | +15.00 | +4.06% | 0.31 cr | 388.81 | 36.5% | ₹119 cr |
| 10 Aug '26 | 388.00 | 390.00 | 366.10 | 369.05 | −3.85 | −1.03% | 0.15 cr | 377.20 | 41.5% | ₹58 cr |
| 07 Aug '26 | 379.90 | 398.00 | 359.65 | 372.90 | −3.25 | −0.86% | 0.74 cr | 383.39 | 21.1% | ₹285 cr |
| 06 Aug '26 | 363.50 | 382.50 | 360.15 | 376.15 | +14.00 | +3.87% | 0.16 cr | 375.94 | 42.9% | ₹58 cr |
| 05 Aug '26 | 364.50 | 365.95 | 360.10 | 362.15 | +1.05 | +0.29% | 0.03 cr | 362.95 | 52.2% | ₹10 cr |
| 04 Aug '26 | 363.05 | 368.00 | 355.65 | 361.10 | −1.85 | −0.51% | 0.05 cr | 360.37 | 38.7% | ₹18 cr |
| 03 Aug '26 | 376.00 | 381.45 | 361.10 | 362.95 | −12.75 | −3.39% | 0.08 cr | 369.33 | 51.2% | ₹28 cr |
| 31 Jul '26 | 363.05 | 379.40 | 361.30 | 375.70 | +14.20 | +3.93% | 0.10 cr | 372.79 | 45.8% | ₹39 cr |
| 30 Jul '26 | 354.75 | 374.00 | 354.20 | 361.50 | +8.70 | +2.47% | 0.15 cr | 364.45 | 35.5% | ₹54 cr |
| 29 Jul '26 | 358.70 | 364.40 | 350.45 | 352.80 | −5.90 | −1.64% | 0.06 cr | 356.41 | 39.1% | ₹22 cr |
| 28 Jul '26 | 357.00 | 364.00 | 351.50 | 358.70 | +2.95 | +0.83% | 0.08 cr | 358.66 | 37.8% | ₹28 cr |
| 27 Jul '26 | 352.15 | 358.50 | 352.15 | 355.75 | +6.25 | +1.79% | 0.06 cr | 355.15 | 34.1% | ₹21 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.
