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 | 345.10 | 345.10 | 328.00 | 340.95 | +6.65 | +1.99% | 0.00 cr | 341.09 | 74.0% | ₹0 cr |
| 03 Sep '26 | 341.00 | 349.50 | 331.05 | 334.30 | −6.50 | −1.91% | 0.00 cr | 342.24 | 90.2% | ₹0 cr |
| 02 Sep '26 | 338.80 | 344.90 | 336.00 | 340.80 | +2.00 | +0.59% | 0.00 cr | 341.33 | 71.7% | ₹0 cr |
| 01 Sep '26 | 344.70 | 347.00 | 331.30 | 338.80 | −4.90 | −1.43% | 0.00 cr | 342.81 | 41.0% | ₹0 cr |
| 31 Aug '26 | 340.00 | 349.00 | 336.10 | 343.70 | −4.25 | −1.22% | 0.00 cr | 342.15 | 34.3% | ₹1 cr |
| 28 Aug '26 | 344.20 | 353.95 | 344.20 | 347.95 | −14.35 | −3.96% | 0.00 cr | 347.69 | — | ₹0 cr |
| 27 Aug '26 | 375.00 | 381.35 | 362.30 | 362.30 | −19.05 | −5.00% | 0.00 cr | 364.31 | — | ₹1 cr |
| 26 Aug '26 | 375.00 | 388.00 | 371.40 | 381.35 | +9.95 | +2.68% | 0.00 cr | 379.76 | — | ₹0 cr |
| 25 Aug '26 | 359.00 | 371.40 | 359.00 | 371.40 | +17.65 | +4.99% | 0.00 cr | 366.81 | — | ₹1 cr |
| 24 Aug '26 | 337.70 | 353.75 | 330.10 | 353.75 | +16.80 | +4.99% | 0.00 cr | 352.84 | — | ₹0 cr |
| 21 Aug '26 | 343.50 | 343.85 | 332.10 | 336.95 | −5.55 | −1.62% | 0.00 cr | 335.68 | — | ₹0 cr |
| 20 Aug '26 | 352.85 | 365.85 | 337.00 | 342.50 | −12.10 | −3.41% | 0.00 cr | 346.40 | — | ₹1 cr |
| 19 Aug '26 | 355.10 | 364.45 | 353.10 | 354.60 | −7.05 | −1.95% | 0.00 cr | 357.40 | — | ₹1 cr |
| 18 Aug '26 | 383.50 | 383.50 | 361.65 | 361.65 | −19.00 | −4.99% | 0.00 cr | 365.09 | — | ₹1 cr |
| 17 Aug '26 | 381.00 | 396.00 | 380.65 | 380.65 | −20.00 | −4.99% | 0.00 cr | 381.20 | — | ₹1 cr |
| 14 Aug '26 | 398.05 | 403.90 | 388.05 | 400.65 | +2.60 | +0.65% | 0.00 cr | 399.56 | — | ₹0 cr |
| 13 Aug '26 | 393.00 | 398.75 | 388.00 | 398.05 | +8.05 | +2.06% | 0.00 cr | 393.00 | — | ₹0 cr |
| 12 Aug '26 | 399.95 | 401.50 | 390.00 | 390.00 | −2.10 | −0.54% | 0.00 cr | 392.08 | — | ₹0 cr |
| 11 Aug '26 | 391.10 | 400.00 | 391.00 | 392.10 | −7.85 | −1.96% | 0.00 cr | 392.16 | — | ₹0 cr |
| 10 Aug '26 | 400.95 | 401.00 | 393.05 | 399.95 | +8.60 | +2.20% | 0.00 cr | 396.05 | — | ₹0 cr |
| 07 Aug '26 | 387.00 | 403.00 | 387.00 | 391.35 | +0.00 | +0.00% | 0.00 cr | 396.14 | — | ₹0 cr |
| 06 Aug '26 | 399.30 | 399.30 | 391.10 | 391.35 | −8.05 | −2.02% | 0.00 cr | 393.28 | — | ₹0 cr |
| 05 Aug '26 | 400.00 | 404.90 | 387.05 | 399.40 | +1.40 | +0.35% | 0.00 cr | 399.86 | — | ₹0 cr |
| 04 Aug '26 | 405.95 | 406.00 | 390.00 | 398.00 | +3.90 | +0.99% | 0.00 cr | 397.26 | — | ₹0 cr |
| 03 Aug '26 | 390.05 | 405.35 | 390.00 | 394.10 | +4.90 | +1.26% | 0.00 cr | 392.87 | — | ₹0 cr |
| 31 Jul '26 | 395.00 | 404.95 | 380.20 | 389.20 | −8.10 | −2.04% | 0.00 cr | 388.34 | — | ₹0 cr |
| 30 Jul '26 | 403.00 | 403.00 | 387.00 | 397.30 | −5.70 | −1.41% | 0.00 cr | 393.71 | — | ₹0 cr |
| 29 Jul '26 | 398.00 | 403.00 | 392.10 | 403.00 | +6.20 | +1.56% | 0.00 cr | 398.79 | — | ₹0 cr |
| 28 Jul '26 | 410.90 | 410.95 | 393.55 | 396.80 | −14.85 | −3.61% | 0.00 cr | 399.12 | — | ₹0 cr |
| 27 Jul '26 | 419.90 | 424.70 | 390.05 | 411.65 | +1.55 | +0.38% | 0.00 cr | 409.52 | — | ₹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.
