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 | 344.90 | 357.70 | 344.00 | 355.60 | +10.10 | +2.92% | 1.92 cr | 353.26 | 69.7% | ₹678 cr |
| 03 Sep '26 | 349.20 | 351.75 | 343.30 | 345.50 | −1.00 | −0.29% | 0.86 cr | 346.75 | 60.3% | ₹300 cr |
| 02 Sep '26 | 343.40 | 347.30 | 340.50 | 346.50 | +0.70 | +0.20% | 1.17 cr | 345.48 | 73.7% | ₹406 cr |
| 01 Sep '26 | 343.30 | 347.75 | 343.20 | 345.80 | +9.50 | +2.82% | 0.84 cr | 345.46 | 60.2% | ₹289 cr |
| 31 Aug '26 | 352.00 | 352.30 | 336.30 | 336.30 | −15.70 | −4.46% | 1.32 cr | 345.97 | 68.0% | ₹458 cr |
| 28 Aug '26 | 356.00 | 356.00 | 350.20 | 352.00 | −3.85 | −1.08% | 0.63 cr | 351.81 | 59.5% | ₹222 cr |
| 27 Aug '26 | 361.75 | 362.30 | 352.35 | 355.85 | −8.25 | −2.27% | 1.27 cr | 355.47 | 54.9% | ₹453 cr |
| 26 Aug '26 | 366.80 | 369.15 | 363.35 | 364.10 | −2.90 | −0.79% | 0.49 cr | 365.77 | 56.8% | ₹180 cr |
| 25 Aug '26 | 364.00 | 367.00 | 362.10 | 367.00 | +3.00 | +0.82% | 0.63 cr | 363.73 | 62.6% | ₹231 cr |
| 24 Aug '26 | 363.00 | 365.75 | 361.20 | 364.00 | +1.00 | +0.28% | 0.68 cr | 363.20 | 63.9% | ₹248 cr |
| 21 Aug '26 | 363.80 | 364.95 | 361.60 | 363.00 | −0.80 | −0.22% | 0.96 cr | 363.43 | 68.5% | ₹349 cr |
| 20 Aug '26 | 374.45 | 375.10 | 363.20 | 363.80 | −10.65 | −2.84% | 1.34 cr | 366.06 | 57.3% | ₹490 cr |
| 19 Aug '26 | 374.95 | 376.40 | 371.15 | 374.45 | +0.00 | +0.00% | 0.74 cr | 373.91 | 61.6% | ₹278 cr |
| 18 Aug '26 | 375.00 | 376.55 | 373.60 | 374.45 | +0.05 | +0.01% | 0.74 cr | 374.81 | 66.7% | ₹279 cr |
| 17 Aug '26 | 376.00 | 377.00 | 372.15 | 374.40 | −1.60 | −0.43% | 0.72 cr | 374.59 | 69.4% | ₹268 cr |
| 14 Aug '26 | 376.95 | 379.80 | 374.95 | 376.00 | −2.95 | −0.78% | 0.59 cr | 376.45 | 63.0% | ₹220 cr |
| 13 Aug '26 | 377.90 | 378.95 | 374.00 | 378.95 | +2.45 | +0.65% | 0.88 cr | 376.22 | 68.5% | ₹331 cr |
| 12 Aug '26 | 381.00 | 381.65 | 375.30 | 376.50 | −4.50 | −1.18% | 1.20 cr | 377.40 | 69.2% | ₹454 cr |
| 11 Aug '26 | 386.00 | 387.00 | 380.15 | 381.00 | −4.15 | −1.08% | 1.09 cr | 382.57 | 56.1% | ₹416 cr |
| 10 Aug '26 | 412.10 | 414.65 | 383.20 | 385.15 | −34.85 | −8.30% | 2.80 cr | 392.62 | 51.8% | ₹1,099 cr |
| 07 Aug '26 | 417.00 | 421.15 | 414.50 | 420.00 | +2.00 | +0.48% | 0.44 cr | 418.91 | 56.0% | ₹185 cr |
| 06 Aug '26 | 416.00 | 418.00 | 412.95 | 418.00 | +0.00 | +0.00% | 0.37 cr | 414.83 | 56.0% | ₹154 cr |
| 05 Aug '26 | 422.10 | 424.00 | 414.40 | 418.00 | −2.00 | −0.48% | 0.51 cr | 417.59 | 58.3% | ₹214 cr |
| 04 Aug '26 | 420.00 | 421.80 | 416.25 | 420.00 | −1.50 | −0.36% | 0.86 cr | 419.06 | 63.5% | ₹362 cr |
| 03 Aug '26 | 425.50 | 429.25 | 417.30 | 421.50 | −2.85 | −0.67% | 0.60 cr | 421.47 | 62.7% | ₹252 cr |
| 31 Jul '26 | 423.70 | 427.10 | 420.35 | 424.35 | −1.90 | −0.45% | 1.04 cr | 423.93 | 64.9% | ₹440 cr |
| 30 Jul '26 | 427.10 | 429.10 | 423.40 | 426.25 | −0.85 | −0.20% | 0.78 cr | 426.01 | 64.0% | ₹331 cr |
| 29 Jul '26 | 419.90 | 431.40 | 419.10 | 427.10 | +7.20 | +1.71% | 0.66 cr | 425.75 | 62.7% | ₹280 cr |
| 28 Jul '26 | 420.00 | 423.50 | 417.30 | 419.90 | −0.20 | −0.05% | 0.47 cr | 420.67 | 59.9% | ₹198 cr |
| 27 Jul '26 | 412.20 | 420.70 | 411.00 | 420.10 | +8.20 | +1.99% | 0.44 cr | 417.24 | 56.9% | ₹186 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.
