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 | 350.10 | 365.00 | 343.85 | 355.95 | +8.00 | +2.30% | 0.00 cr | 355.46 | 61.9% | ₹0 cr |
| 03 Sep '26 | 338.45 | 350.00 | 337.70 | 347.95 | +10.25 | +3.04% | 0.00 cr | 341.99 | 79.4% | ₹0 cr |
| 02 Sep '26 | 355.00 | 355.00 | 336.00 | 337.70 | +2.05 | +0.61% | 0.00 cr | 339.76 | 68.3% | ₹0 cr |
| 01 Sep '26 | 348.10 | 349.50 | 333.15 | 335.65 | −5.20 | −1.53% | 0.00 cr | 337.26 | 81.7% | ₹1 cr |
| 31 Aug '26 | 344.40 | 352.00 | 337.55 | 340.85 | −4.40 | −1.27% | 0.00 cr | 344.40 | 72.3% | ₹0 cr |
| 28 Aug '26 | 360.00 | 360.00 | 342.80 | 345.25 | −6.25 | −1.78% | 0.00 cr | 347.49 | 65.4% | ₹0 cr |
| 27 Aug '26 | 368.00 | 368.00 | 350.20 | 351.50 | −0.25 | −0.07% | 0.00 cr | 356.53 | 71.2% | ₹0 cr |
| 26 Aug '26 | 353.00 | 353.00 | 347.15 | 351.75 | +2.20 | +0.63% | 0.00 cr | 350.60 | 76.4% | ₹0 cr |
| 25 Aug '26 | 355.15 | 355.15 | 345.25 | 349.55 | +0.15 | +0.04% | 0.00 cr | 349.05 | 70.8% | ₹0 cr |
| 24 Aug '26 | 358.15 | 358.15 | 347.05 | 349.40 | −9.10 | −2.54% | 0.00 cr | 350.66 | 80.9% | ₹0 cr |
| 21 Aug '26 | 357.00 | 363.40 | 350.00 | 358.50 | +7.80 | +2.22% | 0.00 cr | 357.04 | 90.0% | ₹1 cr |
| 20 Aug '26 | 364.90 | 365.00 | 349.90 | 350.70 | −14.35 | −3.93% | 0.00 cr | 355.99 | 59.2% | ₹0 cr |
| 19 Aug '26 | 345.15 | 371.00 | 339.00 | 365.05 | +16.65 | +4.78% | 0.00 cr | 360.02 | 63.3% | ₹1 cr |
| 18 Aug '26 | 350.30 | 350.30 | 342.60 | 348.40 | −0.75 | −0.21% | 0.00 cr | 346.19 | 76.8% | ₹0 cr |
| 17 Aug '26 | 345.10 | 356.00 | 345.10 | 349.15 | +7.20 | +2.11% | 0.00 cr | 350.00 | 86.8% | ₹0 cr |
| 14 Aug '26 | 343.60 | 350.00 | 300.50 | 341.95 | −5.30 | −1.53% | 0.00 cr | 338.56 | 70.9% | ₹0 cr |
| 13 Aug '26 | 347.30 | 356.35 | 345.75 | 347.25 | −0.05 | −0.01% | 0.00 cr | 348.69 | 88.7% | ₹0 cr |
| 12 Aug '26 | 345.05 | 350.00 | 345.05 | 347.30 | −5.35 | −1.52% | 0.00 cr | 347.41 | 68.5% | ₹0 cr |
| 11 Aug '26 | 357.85 | 357.90 | 345.55 | 352.65 | −5.25 | −1.47% | 0.00 cr | 352.07 | 67.3% | ₹0 cr |
| 10 Aug '26 | 362.20 | 367.00 | 357.20 | 357.90 | −9.85 | −2.68% | 0.00 cr | 364.07 | 81.9% | ₹0 cr |
| 07 Aug '26 | 368.45 | 374.40 | 363.50 | 367.75 | +0.15 | +0.04% | 0.00 cr | 367.28 | 70.0% | ₹0 cr |
| 06 Aug '26 | 367.15 | 370.00 | 360.75 | 367.60 | +0.50 | +0.14% | 0.00 cr | 366.86 | 90.5% | ₹0 cr |
| 05 Aug '26 | 363.70 | 369.65 | 363.70 | 367.10 | +0.65 | +0.18% | 0.00 cr | 366.51 | 74.2% | ₹0 cr |
| 04 Aug '26 | 363.75 | 372.00 | 356.55 | 366.45 | +2.45 | +0.67% | 0.00 cr | 363.91 | 65.7% | ₹0 cr |
| 03 Aug '26 | 385.00 | 385.00 | 346.15 | 364.00 | +19.65 | +5.71% | 0.00 cr | 366.73 | 58.1% | ₹1 cr |
| 31 Jul '26 | 348.80 | 349.50 | 340.00 | 344.35 | +1.25 | +0.36% | 0.00 cr | 344.31 | 63.9% | ₹0 cr |
| 30 Jul '26 | 351.20 | 351.20 | 339.50 | 343.10 | −6.20 | −1.77% | 0.00 cr | 343.46 | 71.2% | ₹0 cr |
| 29 Jul '26 | 350.05 | 357.90 | 346.60 | 349.30 | −2.60 | −0.74% | 0.00 cr | 350.64 | 69.0% | ₹0 cr |
| 28 Jul '26 | 358.60 | 362.00 | 350.00 | 351.90 | −7.30 | −2.03% | 0.00 cr | 354.34 | 52.7% | ₹0 cr |
| 27 Jul '26 | 374.00 | 374.00 | 356.05 | 359.20 | −5.15 | −1.41% | 0.00 cr | 363.51 | 30.6% | ₹0 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.
