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 | 345.05 | 345.20 | 338.20 | 339.70 | −1.30 | −0.38% | 0.20 cr | 340.58 | 41.2% | ₹69 cr |
| 03 Sep '26 | 343.05 | 346.45 | 338.45 | 341.00 | +0.10 | +0.03% | 0.33 cr | 340.52 | 60.3% | ₹113 cr |
| 02 Sep '26 | 333.00 | 341.10 | 330.30 | 340.90 | +3.90 | +1.16% | 0.54 cr | 335.75 | 41.3% | ₹182 cr |
| 01 Sep '26 | 342.05 | 344.45 | 335.60 | 337.00 | −3.10 | −0.91% | 0.19 cr | 339.29 | 45.6% | ₹63 cr |
| 31 Aug '26 | 341.45 | 345.00 | 337.85 | 340.10 | −8.80 | −2.52% | 0.48 cr | 341.80 | 51.4% | ₹165 cr |
| 28 Aug '26 | 348.15 | 351.15 | 346.15 | 348.90 | +0.90 | +0.26% | 0.19 cr | 348.68 | 36.2% | ₹66 cr |
| 27 Aug '26 | 365.40 | 369.90 | 346.00 | 348.00 | −17.40 | −4.76% | 1.04 cr | 352.68 | 35.0% | ₹368 cr |
| 26 Aug '26 | 368.00 | 372.55 | 365.40 | 365.40 | −2.05 | −0.56% | 0.40 cr | 368.79 | 40.9% | ₹149 cr |
| 25 Aug '26 | 366.25 | 369.70 | 363.30 | 367.45 | +2.40 | +0.66% | 0.48 cr | 366.85 | 41.1% | ₹175 cr |
| 24 Aug '26 | 359.25 | 369.90 | 358.30 | 365.05 | +7.55 | +2.11% | 1.05 cr | 364.96 | 41.0% | ₹384 cr |
| 21 Aug '26 | 354.50 | 358.50 | 351.35 | 357.50 | +8.25 | +2.36% | 0.99 cr | 356.18 | 46.4% | ₹352 cr |
| 20 Aug '26 | 346.05 | 351.60 | 345.00 | 349.25 | +9.25 | +2.72% | 0.83 cr | 347.84 | 45.6% | ₹290 cr |
| 19 Aug '26 | 345.55 | 346.60 | 336.40 | 340.00 | −6.60 | −1.90% | 0.43 cr | 339.70 | 49.6% | ₹146 cr |
| 18 Aug '26 | 348.25 | 351.95 | 342.75 | 346.60 | −2.00 | −0.57% | 0.25 cr | 345.85 | 39.0% | ₹88 cr |
| 17 Aug '26 | 347.05 | 350.35 | 344.20 | 348.60 | −0.40 | −0.11% | 0.27 cr | 347.39 | 44.6% | ₹95 cr |
| 14 Aug '26 | 348.00 | 352.00 | 344.55 | 349.00 | +0.60 | +0.17% | 0.37 cr | 349.03 | 50.2% | ₹130 cr |
| 13 Aug '26 | 355.00 | 355.05 | 344.95 | 348.40 | −4.20 | −1.19% | 0.69 cr | 348.40 | 38.0% | ₹239 cr |
| 12 Aug '26 | 369.95 | 369.95 | 351.00 | 352.60 | −7.40 | −2.06% | 3.15 cr | 358.54 | 32.0% | ₹1,129 cr |
| 11 Aug '26 | 371.90 | 373.05 | 357.05 | 360.00 | −9.30 | −2.52% | 0.61 cr | 364.28 | 34.0% | ₹222 cr |
| 10 Aug '26 | 367.00 | 371.60 | 363.90 | 369.30 | +2.55 | +0.70% | 0.29 cr | 367.99 | 34.0% | ₹106 cr |
| 07 Aug '26 | 364.55 | 368.50 | 358.50 | 366.75 | +2.75 | +0.76% | 0.26 cr | 364.20 | 43.6% | ₹94 cr |
| 06 Aug '26 | 368.70 | 373.00 | 362.00 | 364.00 | +0.40 | +0.11% | 0.39 cr | 366.91 | 28.8% | ₹144 cr |
| 05 Aug '26 | 362.20 | 369.70 | 359.90 | 363.60 | +7.00 | +1.96% | 1.14 cr | 363.80 | 56.0% | ₹416 cr |
| 04 Aug '26 | 365.00 | 366.70 | 352.00 | 356.60 | −8.40 | −2.30% | 0.84 cr | 357.91 | 44.6% | ₹300 cr |
| 03 Aug '26 | 364.00 | 371.00 | 357.30 | 365.00 | −6.85 | −1.84% | 1.75 cr | 363.87 | 59.7% | ₹639 cr |
| 31 Jul '26 | 368.35 | 377.00 | 367.30 | 371.85 | +3.50 | +0.95% | 0.66 cr | 372.57 | 48.0% | ₹244 cr |
| 30 Jul '26 | 371.00 | 381.55 | 366.70 | 368.35 | −1.80 | −0.49% | 0.87 cr | 374.62 | 35.8% | ₹327 cr |
| 29 Jul '26 | 361.25 | 372.15 | 360.70 | 370.15 | +8.90 | +2.46% | 0.57 cr | 367.15 | 43.7% | ₹211 cr |
| 28 Jul '26 | 357.00 | 363.00 | 355.00 | 361.25 | +1.40 | +0.39% | 0.24 cr | 359.12 | 22.1% | ₹88 cr |
| 27 Jul '26 | 356.00 | 361.50 | 354.65 | 359.85 | +6.90 | +1.95% | 0.39 cr | 357.40 | 48.0% | ₹139 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.
