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 | 345.00 | 345.75 | 341.20 | 342.50 | −0.40 | −0.12% | 0.17 cr | 343.12 | 47.9% | ₹60 cr |
| 03 Sep '26 | 347.00 | 347.15 | 340.30 | 342.90 | −2.10 | −0.61% | 0.22 cr | 342.79 | 49.6% | ₹77 cr |
| 02 Sep '26 | 344.90 | 345.00 | 339.10 | 345.00 | −0.80 | −0.23% | 0.40 cr | 342.29 | 39.6% | ₹136 cr |
| 01 Sep '26 | 345.00 | 347.95 | 342.50 | 345.80 | +0.80 | +0.23% | 0.24 cr | 345.75 | 27.2% | ₹83 cr |
| 31 Aug '26 | 347.50 | 347.55 | 342.30 | 345.00 | −3.45 | −0.99% | 0.22 cr | 344.41 | 62.5% | ₹75 cr |
| 28 Aug '26 | 349.00 | 349.80 | 345.35 | 348.45 | +0.20 | +0.06% | 0.11 cr | 347.45 | 50.0% | ₹38 cr |
| 27 Aug '26 | 348.00 | 348.85 | 345.25 | 348.25 | +0.10 | +0.03% | 0.11 cr | 347.01 | 45.7% | ₹37 cr |
| 26 Aug '26 | 350.00 | 351.00 | 345.60 | 348.15 | −2.75 | −0.78% | 0.19 cr | 348.25 | 49.0% | ₹65 cr |
| 25 Aug '26 | 349.85 | 352.60 | 346.95 | 350.90 | +0.90 | +0.26% | 0.15 cr | 349.21 | 49.5% | ₹52 cr |
| 24 Aug '26 | 350.00 | 351.35 | 346.05 | 350.00 | +2.00 | +0.57% | 0.20 cr | 348.94 | 22.5% | ₹69 cr |
| 21 Aug '26 | 352.30 | 352.45 | 345.40 | 348.00 | −4.30 | −1.22% | 0.16 cr | 348.19 | 43.0% | ₹57 cr |
| 20 Aug '26 | 352.95 | 354.40 | 349.70 | 352.30 | +1.35 | +0.38% | 0.16 cr | 351.63 | 33.6% | ₹57 cr |
| 19 Aug '26 | 351.65 | 356.20 | 348.10 | 350.95 | −0.70 | −0.20% | 0.18 cr | 351.31 | 27.4% | ₹65 cr |
| 18 Aug '26 | 352.50 | 353.90 | 345.80 | 351.65 | −2.25 | −0.64% | 0.39 cr | 350.82 | 29.9% | ₹136 cr |
| 17 Aug '26 | 357.00 | 358.60 | 347.00 | 353.90 | +1.90 | +0.54% | 0.74 cr | 354.14 | 21.1% | ₹262 cr |
| 14 Aug '26 | 353.85 | 353.85 | 347.20 | 352.00 | −1.85 | −0.52% | 0.25 cr | 349.89 | 37.0% | ₹86 cr |
| 13 Aug '26 | 351.50 | 354.00 | 346.90 | 353.85 | +1.25 | +0.35% | 0.15 cr | 349.94 | 14.3% | ₹54 cr |
| 12 Aug '26 | 352.95 | 353.60 | 342.15 | 352.60 | −0.40 | −0.11% | 0.41 cr | 346.08 | 35.8% | ₹143 cr |
| 11 Aug '26 | 355.00 | 362.90 | 348.40 | 353.00 | −2.00 | −0.56% | 0.87 cr | 355.85 | 57.4% | ₹310 cr |
| 10 Aug '26 | 357.50 | 357.80 | 351.00 | 355.00 | −2.50 | −0.70% | 0.67 cr | 354.95 | 41.2% | ₹238 cr |
| 07 Aug '26 | 352.95 | 357.50 | 351.10 | 357.50 | +2.50 | +0.70% | 0.28 cr | 354.14 | 15.4% | ₹99 cr |
| 06 Aug '26 | 356.50 | 358.50 | 349.55 | 355.00 | −2.00 | −0.56% | 0.20 cr | 354.01 | 29.8% | ₹70 cr |
| 05 Aug '26 | 360.90 | 360.90 | 351.95 | 357.00 | −2.90 | −0.81% | 0.22 cr | 355.62 | 30.2% | ₹78 cr |
| 04 Aug '26 | 363.45 | 365.60 | 356.75 | 359.90 | −4.10 | −1.13% | 0.45 cr | 361.07 | 14.9% | ₹163 cr |
| 03 Aug '26 | 358.00 | 365.50 | 352.50 | 364.00 | +9.40 | +2.65% | 0.51 cr | 359.42 | 28.6% | ₹183 cr |
| 31 Jul '26 | 357.45 | 360.65 | 353.15 | 354.60 | −1.75 | −0.49% | 0.27 cr | 356.75 | 20.3% | ₹97 cr |
| 30 Jul '26 | 357.35 | 361.80 | 354.35 | 356.35 | −0.80 | −0.22% | 0.52 cr | 357.44 | 23.1% | ₹187 cr |
| 29 Jul '26 | 346.75 | 360.95 | 341.10 | 357.15 | +14.20 | +4.14% | 1.78 cr | 351.52 | 36.1% | ₹624 cr |
| 28 Jul '26 | 348.05 | 349.30 | 340.85 | 342.95 | −3.90 | −1.12% | 0.74 cr | 344.01 | 22.4% | ₹254 cr |
| 27 Jul '26 | 343.45 | 348.00 | 341.10 | 346.85 | +5.90 | +1.73% | 0.69 cr | 345.55 | 43.0% | ₹237 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.
