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 | 378.80 | 378.80 | 362.20 | 364.60 | +4.30 | +1.19% | 0.01 cr | 370.09 | 60.5% | ₹2 cr |
| 03 Sep '26 | 341.00 | 385.80 | 341.00 | 360.30 | +20.40 | +6.00% | 0.02 cr | 367.46 | 37.6% | ₹8 cr |
| 02 Sep '26 | 345.00 | 345.05 | 334.00 | 339.90 | −6.35 | −1.83% | 0.00 cr | 339.46 | 55.9% | ₹1 cr |
| 01 Sep '26 | 341.70 | 354.80 | 332.30 | 346.25 | +1.00 | +0.29% | 0.01 cr | 346.04 | 44.7% | ₹3 cr |
| 31 Aug '26 | 317.00 | 374.80 | 317.00 | 345.25 | +32.80 | +10.50% | 0.04 cr | 358.62 | 28.7% | ₹13 cr |
| 28 Aug '26 | 297.70 | 312.45 | 297.70 | 312.45 | +14.85 | +4.99% | 0.00 cr | 306.16 | — | ₹1 cr |
| 27 Aug '26 | 304.20 | 309.90 | 296.10 | 297.60 | −11.35 | −3.67% | 0.00 cr | 300.77 | — | ₹1 cr |
| 26 Aug '26 | 313.00 | 317.40 | 300.00 | 308.95 | −4.05 | −1.29% | 0.00 cr | 305.47 | — | ₹1 cr |
| 25 Aug '26 | 320.20 | 326.90 | 308.55 | 313.00 | −7.20 | −2.25% | 0.00 cr | 316.03 | — | ₹0 cr |
| 24 Aug '26 | 320.00 | 329.90 | 315.25 | 320.20 | −1.20 | −0.37% | 0.00 cr | 322.64 | — | ₹1 cr |
| 21 Aug '26 | 322.20 | 332.95 | 318.30 | 321.40 | −8.00 | −2.43% | 0.00 cr | 325.48 | — | ₹1 cr |
| 20 Aug '26 | 321.35 | 333.00 | 307.25 | 329.40 | +8.00 | +2.49% | 0.00 cr | 320.22 | — | ₹1 cr |
| 19 Aug '26 | 334.75 | 334.75 | 318.00 | 321.40 | −9.95 | −3.00% | 0.00 cr | 321.44 | — | ₹0 cr |
| 18 Aug '26 | 329.80 | 339.50 | 329.80 | 331.35 | +1.55 | +0.47% | 0.00 cr | 332.00 | — | ₹1 cr |
| 17 Aug '26 | 336.05 | 346.90 | 329.75 | 329.80 | −17.30 | −4.98% | 0.00 cr | 333.71 | — | ₹1 cr |
| 14 Aug '26 | 347.00 | 347.10 | 347.00 | 347.10 | +0.10 | +0.03% | 0.00 cr | 347.04 | — | ₹1 cr |
| 13 Aug '26 | 348.00 | 348.00 | 347.00 | 347.00 | −1.50 | −0.43% | 0.00 cr | 347.87 | — | ₹1 cr |
| 12 Aug '26 | 347.00 | 348.50 | 347.00 | 348.50 | −5.50 | −1.55% | 0.00 cr | 347.41 | — | ₹0 cr |
| 11 Aug '26 | 358.25 | 358.25 | 354.00 | 354.00 | +2.75 | +0.78% | 0.00 cr | 357.83 | — | ₹1 cr |
| 10 Aug '26 | 351.00 | 351.25 | 351.00 | 351.25 | +6.85 | +1.99% | 0.00 cr | 351.23 | — | ₹1 cr |
| 07 Aug '26 | 344.85 | 344.85 | 338.00 | 344.40 | −0.45 | −0.13% | 0.00 cr | 343.19 | — | ₹1 cr |
| 06 Aug '26 | 344.85 | 344.85 | 344.85 | 344.85 | +6.75 | +2.00% | 0.00 cr | 344.85 | — | ₹1 cr |
| 05 Aug '26 | 331.50 | 338.10 | 331.50 | 338.10 | +6.60 | +1.99% | 0.00 cr | 337.71 | — | ₹1 cr |
| 04 Aug '26 | 333.00 | 333.00 | 328.40 | 331.50 | −3.60 | −1.07% | 0.00 cr | 329.82 | — | ₹0 cr |
| 03 Aug '26 | 337.95 | 338.00 | 335.00 | 335.10 | −2.90 | −0.86% | 0.00 cr | 337.85 | — | ₹0 cr |
| 31 Jul '26 | 338.80 | 338.80 | 338.00 | 338.00 | −0.50 | −0.15% | 0.00 cr | 338.46 | — | ₹0 cr |
| 30 Jul '26 | 332.15 | 338.55 | 332.15 | 338.50 | +6.55 | +1.97% | 0.00 cr | 335.90 | — | ₹0 cr |
| 29 Jul '26 | 330.00 | 334.85 | 330.00 | 331.95 | −4.55 | −1.35% | 0.00 cr | 330.94 | — | ₹0 cr |
| 28 Jul '26 | 335.40 | 339.00 | 335.40 | 336.50 | +1.50 | +0.45% | 0.00 cr | 337.07 | — | ₹0 cr |
| 27 Jul '26 | 339.00 | 339.00 | 334.35 | 335.00 | −4.00 | −1.18% | 0.00 cr | 334.92 | — | ₹1 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.
