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 | 341.65 | 348.50 | 338.50 | 340.35 | −3.60 | −1.05% | 0.04 cr | 342.33 | 77.9% | ₹15 cr |
| 03 Sep '26 | 342.00 | 347.45 | 337.05 | 343.95 | +5.20 | +1.54% | 0.03 cr | 344.47 | 70.0% | ₹9 cr |
| 02 Sep '26 | 333.00 | 340.00 | 330.00 | 338.75 | +0.70 | +0.21% | 0.01 cr | 335.22 | 54.8% | ₹4 cr |
| 01 Sep '26 | 329.20 | 341.80 | 328.00 | 338.05 | +8.85 | +2.69% | 0.02 cr | 336.36 | 50.5% | ₹5 cr |
| 31 Aug '26 | 335.00 | 335.00 | 327.60 | 329.20 | −4.60 | −1.38% | 0.01 cr | 329.79 | 55.8% | ₹4 cr |
| 28 Aug '26 | 337.55 | 340.00 | 331.25 | 333.80 | −3.45 | −1.02% | 0.02 cr | 333.71 | 49.5% | ₹6 cr |
| 27 Aug '26 | 340.05 | 346.50 | 335.40 | 337.25 | −2.80 | −0.82% | 0.03 cr | 339.22 | 64.4% | ₹10 cr |
| 26 Aug '26 | 358.00 | 358.05 | 338.00 | 340.05 | −11.15 | −3.17% | 0.05 cr | 341.88 | 64.7% | ₹16 cr |
| 25 Aug '26 | 355.95 | 367.00 | 349.65 | 351.20 | −5.85 | −1.64% | 0.07 cr | 356.40 | 69.3% | ₹25 cr |
| 24 Aug '26 | 362.00 | 365.95 | 355.25 | 357.05 | −3.70 | −1.03% | 0.03 cr | 359.41 | 64.2% | ₹11 cr |
| 21 Aug '26 | 358.00 | 369.80 | 357.85 | 360.75 | +4.85 | +1.36% | 0.02 cr | 363.08 | 58.4% | ₹8 cr |
| 20 Aug '26 | 351.50 | 359.95 | 348.55 | 355.90 | +6.10 | +1.74% | 0.02 cr | 353.69 | 59.4% | ₹6 cr |
| 19 Aug '26 | 346.80 | 355.90 | 345.95 | 349.80 | +3.00 | +0.87% | 0.02 cr | 349.92 | 61.3% | ₹6 cr |
| 18 Aug '26 | 345.05 | 348.00 | 343.00 | 346.80 | +3.30 | +0.96% | 0.01 cr | 345.87 | 63.8% | ₹2 cr |
| 17 Aug '26 | 350.45 | 353.00 | 341.40 | 343.50 | −5.20 | −1.49% | 0.02 cr | 346.35 | 60.9% | ₹6 cr |
| 14 Aug '26 | 352.90 | 352.90 | 345.00 | 348.70 | −1.70 | −0.49% | 0.01 cr | 348.58 | 67.3% | ₹3 cr |
| 13 Aug '26 | 351.00 | 356.50 | 347.85 | 350.40 | −1.65 | −0.47% | 0.01 cr | 350.61 | 62.4% | ₹4 cr |
| 12 Aug '26 | 346.30 | 355.95 | 343.55 | 352.05 | +5.80 | +1.68% | 0.01 cr | 349.02 | 50.4% | ₹4 cr |
| 11 Aug '26 | 355.80 | 356.45 | 341.30 | 346.25 | −6.75 | −1.91% | 0.04 cr | 349.15 | 54.0% | ₹13 cr |
| 10 Aug '26 | 369.65 | 369.95 | 343.30 | 353.00 | −11.95 | −3.27% | 0.05 cr | 351.19 | 50.1% | ₹17 cr |
| 07 Aug '26 | 369.20 | 370.15 | 364.35 | 364.95 | −2.20 | −0.60% | 0.01 cr | 365.81 | 81.9% | ₹3 cr |
| 06 Aug '26 | 363.95 | 372.85 | 360.00 | 367.15 | +4.80 | +1.32% | 0.01 cr | 367.69 | 58.6% | ₹3 cr |
| 05 Aug '26 | 357.70 | 375.70 | 357.20 | 362.35 | +4.65 | +1.30% | 0.01 cr | 366.60 | 50.0% | ₹5 cr |
| 04 Aug '26 | 362.20 | 364.75 | 351.55 | 357.70 | −3.30 | −0.91% | 0.02 cr | 357.66 | 54.0% | ₹5 cr |
| 03 Aug '26 | 363.75 | 369.65 | 359.90 | 361.00 | +3.00 | +0.84% | 0.01 cr | 364.87 | 64.8% | ₹4 cr |
| 31 Jul '26 | 357.45 | 361.00 | 353.10 | 358.00 | +0.55 | +0.15% | 0.01 cr | 357.99 | 54.1% | ₹3 cr |
| 30 Jul '26 | 348.05 | 363.95 | 348.05 | 357.45 | +7.55 | +2.16% | 0.02 cr | 357.08 | 59.3% | ₹7 cr |
| 29 Jul '26 | 347.20 | 354.80 | 346.95 | 349.90 | +2.70 | +0.78% | 0.01 cr | 350.72 | 58.5% | ₹3 cr |
| 28 Jul '26 | 346.35 | 351.00 | 343.75 | 347.20 | +0.05 | +0.01% | 0.00 cr | 347.14 | 52.1% | ₹2 cr |
| 27 Jul '26 | 340.05 | 354.15 | 339.20 | 347.15 | +7.10 | +2.09% | 0.03 cr | 347.41 | 52.9% | ₹9 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.
