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 | 354.00 | 354.00 | 347.70 | 348.85 | −1.15 | −0.33% | 0.10 cr | 350.56 | 51.7% | ₹33 cr |
| 03 Sep '26 | 348.80 | 358.00 | 347.65 | 350.00 | +3.40 | +0.98% | 0.27 cr | 352.75 | 46.7% | ₹95 cr |
| 02 Sep '26 | 345.60 | 349.85 | 345.00 | 346.60 | −1.00 | −0.29% | 0.13 cr | 347.05 | 53.6% | ₹46 cr |
| 01 Sep '26 | 349.05 | 351.85 | 344.90 | 347.60 | +0.00 | +0.00% | 0.13 cr | 347.83 | 36.4% | ₹47 cr |
| 31 Aug '26 | 346.00 | 351.45 | 344.50 | 347.60 | +1.60 | +0.46% | 0.18 cr | 347.73 | 55.7% | ₹63 cr |
| 28 Aug '26 | 346.30 | 350.85 | 344.45 | 346.00 | −0.30 | −0.09% | 0.13 cr | 347.12 | 51.4% | ₹45 cr |
| 27 Aug '26 | 356.85 | 358.50 | 345.05 | 346.30 | −8.05 | −2.27% | 0.18 cr | 350.56 | 53.4% | ₹63 cr |
| 26 Aug '26 | 347.30 | 358.65 | 345.55 | 354.35 | +8.35 | +2.41% | 0.39 cr | 353.24 | 37.8% | ₹138 cr |
| 25 Aug '26 | 337.95 | 347.90 | 337.00 | 346.00 | +7.85 | +2.32% | 0.29 cr | 345.64 | 44.4% | ₹101 cr |
| 24 Aug '26 | 335.25 | 339.00 | 334.25 | 338.15 | +2.65 | +0.79% | 0.11 cr | 336.60 | 50.8% | ₹38 cr |
| 21 Aug '26 | 336.90 | 336.90 | 333.15 | 335.50 | +1.40 | +0.42% | 0.08 cr | 335.45 | 51.5% | ₹26 cr |
| 20 Aug '26 | 331.20 | 341.95 | 331.20 | 334.10 | +3.05 | +0.92% | 0.23 cr | 337.42 | 42.4% | ₹79 cr |
| 19 Aug '26 | 333.35 | 335.65 | 329.00 | 331.05 | −2.85 | −0.85% | 0.12 cr | 331.41 | 58.5% | ₹39 cr |
| 18 Aug '26 | 333.50 | 336.15 | 330.95 | 333.90 | −0.10 | −0.03% | 0.10 cr | 333.29 | 59.4% | ₹35 cr |
| 17 Aug '26 | 331.75 | 335.75 | 326.60 | 334.00 | +2.25 | +0.68% | 0.16 cr | 331.78 | 50.0% | ₹54 cr |
| 14 Aug '26 | 335.50 | 336.20 | 331.10 | 331.75 | −4.20 | −1.25% | 0.07 cr | 333.08 | 65.0% | ₹23 cr |
| 13 Aug '26 | 340.00 | 340.00 | 334.20 | 335.95 | −2.85 | −0.84% | 0.11 cr | 335.90 | 62.3% | ₹39 cr |
| 12 Aug '26 | 332.50 | 340.00 | 332.40 | 338.80 | +4.60 | +1.38% | 0.18 cr | 336.78 | 56.1% | ₹59 cr |
| 11 Aug '26 | 334.00 | 335.45 | 330.25 | 334.20 | +3.00 | +0.91% | 0.11 cr | 333.57 | 53.2% | ₹38 cr |
| 10 Aug '26 | 335.55 | 339.80 | 330.30 | 331.20 | −4.35 | −1.30% | 0.16 cr | 333.26 | 56.5% | ₹52 cr |
| 07 Aug '26 | 336.00 | 339.20 | 334.05 | 335.55 | −1.95 | −0.58% | 0.08 cr | 336.73 | 49.5% | ₹27 cr |
| 06 Aug '26 | 339.90 | 343.75 | 332.00 | 337.50 | −0.15 | −0.04% | 0.17 cr | 339.46 | 44.6% | ₹57 cr |
| 05 Aug '26 | 341.85 | 346.25 | 336.65 | 337.65 | −3.80 | −1.11% | 0.16 cr | 341.33 | 52.5% | ₹54 cr |
| 04 Aug '26 | 349.50 | 349.70 | 340.80 | 341.45 | −6.65 | −1.91% | 0.18 cr | 344.92 | 63.0% | ₹61 cr |
| 03 Aug '26 | 343.50 | 351.80 | 342.50 | 348.10 | +5.65 | +1.65% | 0.34 cr | 348.06 | 53.6% | ₹119 cr |
| 31 Jul '26 | 342.45 | 346.75 | 340.60 | 342.45 | +2.15 | +0.63% | 0.24 cr | 343.60 | 58.0% | ₹82 cr |
| 30 Jul '26 | 340.00 | 344.50 | 339.00 | 340.30 | +0.20 | +0.06% | 0.21 cr | 341.60 | 50.7% | ₹73 cr |
| 29 Jul '26 | 341.00 | 342.75 | 338.00 | 340.10 | +1.70 | +0.50% | 0.15 cr | 340.68 | 61.2% | ₹52 cr |
| 28 Jul '26 | 338.00 | 340.40 | 334.00 | 338.40 | −1.25 | −0.37% | 0.25 cr | 337.78 | 57.0% | ₹86 cr |
| 27 Jul '26 | 341.00 | 344.75 | 335.70 | 339.65 | +0.75 | +0.22% | 0.27 cr | 339.87 | 55.8% | ₹93 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.
