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 | 367.00 | 367.00 | 343.70 | 354.75 | −11.80 | −3.22% | 0.10 cr | 351.12 | 28.5% | ₹34 cr |
| 03 Sep '26 | 380.00 | 383.80 | 362.10 | 366.55 | −12.70 | −3.35% | 0.04 cr | 368.12 | 35.5% | ₹16 cr |
| 02 Sep '26 | 378.00 | 382.00 | 363.50 | 379.25 | −0.25 | −0.07% | 0.04 cr | 372.97 | 37.4% | ₹15 cr |
| 01 Sep '26 | 382.00 | 386.95 | 374.80 | 379.50 | −2.25 | −0.59% | 0.06 cr | 381.11 | 37.2% | ₹21 cr |
| 31 Aug '26 | 372.20 | 388.75 | 365.65 | 381.75 | +9.50 | +2.55% | 0.10 cr | 380.97 | 32.8% | ₹39 cr |
| 28 Aug '26 | 357.00 | 374.70 | 356.85 | 372.25 | +15.30 | +4.29% | 0.07 cr | 369.27 | 30.5% | ₹27 cr |
| 27 Aug '26 | 370.75 | 374.00 | 355.00 | 356.95 | −13.75 | −3.71% | 0.06 cr | 363.55 | 38.9% | ₹22 cr |
| 26 Aug '26 | 349.50 | 376.50 | 348.00 | 370.70 | +23.70 | +6.83% | 0.65 cr | 369.04 | 10.3% | ₹239 cr |
| 25 Aug '26 | 337.10 | 347.95 | 335.75 | 347.00 | +8.40 | +2.48% | 0.04 cr | 344.50 | 52.6% | ₹15 cr |
| 24 Aug '26 | 332.30 | 346.35 | 332.05 | 338.60 | +2.75 | +0.82% | 0.03 cr | 339.95 | 35.8% | ₹11 cr |
| 21 Aug '26 | 338.00 | 344.00 | 333.10 | 335.85 | −2.40 | −0.71% | 0.03 cr | 338.15 | 43.4% | ₹11 cr |
| 20 Aug '26 | 334.90 | 342.40 | 334.90 | 338.25 | +1.70 | +0.51% | 0.03 cr | 339.01 | 46.6% | ₹9 cr |
| 19 Aug '26 | 333.75 | 337.15 | 329.35 | 336.55 | −0.35 | −0.10% | 0.02 cr | 334.23 | 52.7% | ₹5 cr |
| 18 Aug '26 | 346.60 | 350.75 | 333.35 | 336.90 | −7.00 | −2.04% | 0.09 cr | 343.05 | 46.1% | ₹32 cr |
| 17 Aug '26 | 337.80 | 345.00 | 327.35 | 343.90 | +6.10 | +1.81% | 0.04 cr | 340.35 | 52.5% | ₹15 cr |
| 14 Aug '26 | 331.25 | 340.00 | 325.05 | 337.80 | +4.60 | +1.38% | 0.04 cr | 334.55 | 48.3% | ₹15 cr |
| 13 Aug '26 | 334.00 | 336.25 | 328.40 | 333.20 | −1.00 | −0.30% | 0.02 cr | 332.57 | 48.4% | ₹5 cr |
| 12 Aug '26 | 324.00 | 335.50 | 323.35 | 334.20 | +10.00 | +3.08% | 0.04 cr | 330.80 | 52.2% | ₹15 cr |
| 11 Aug '26 | 324.00 | 334.70 | 320.45 | 324.20 | +0.45 | +0.14% | 0.05 cr | 329.03 | 43.3% | ₹17 cr |
| 10 Aug '26 | 310.00 | 330.90 | 306.60 | 323.75 | +12.70 | +4.08% | 0.09 cr | 324.47 | 37.6% | ₹29 cr |
| 07 Aug '26 | 315.00 | 315.25 | 303.60 | 311.05 | −4.20 | −1.33% | 0.04 cr | 308.80 | 38.2% | ₹12 cr |
| 06 Aug '26 | 312.85 | 321.80 | 312.05 | 315.25 | +0.75 | +0.24% | 0.03 cr | 317.61 | 51.5% | ₹11 cr |
| 05 Aug '26 | 324.00 | 327.85 | 308.45 | 314.50 | −8.55 | −2.65% | 0.04 cr | 319.12 | 44.3% | ₹14 cr |
| 04 Aug '26 | 346.95 | 347.80 | 319.10 | 323.05 | −22.00 | −6.38% | 0.12 cr | 329.93 | 39.3% | ₹39 cr |
| 03 Aug '26 | 335.95 | 349.50 | 331.85 | 345.05 | +12.50 | +3.76% | 0.20 cr | 343.99 | 33.5% | ₹69 cr |
| 31 Jul '26 | 313.40 | 347.35 | 313.40 | 332.55 | +22.85 | +7.38% | 1.74 cr | 336.50 | 9.8% | ₹584 cr |
| 30 Jul '26 | 315.20 | 319.95 | 301.55 | 309.70 | +2.30 | +0.75% | 0.23 cr | 312.27 | 25.0% | ₹71 cr |
| 29 Jul '26 | 307.75 | 309.70 | 303.15 | 307.40 | +4.15 | +1.37% | 0.04 cr | 306.96 | 51.5% | ₹11 cr |
| 28 Jul '26 | 295.00 | 310.00 | 294.00 | 303.25 | +7.50 | +2.54% | 0.06 cr | 304.94 | 37.0% | ₹19 cr |
| 27 Jul '26 | 298.35 | 300.00 | 293.00 | 295.75 | +0.35 | +0.12% | 0.01 cr | 296.11 | 43.0% | ₹4 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.
