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 | 374.40 | 378.80 | 367.20 | 371.30 | −1.15 | −0.31% | 0.36 cr | 370.86 | 45.7% | ₹132 cr |
| 03 Sep '26 | 368.90 | 376.65 | 364.60 | 372.45 | +9.25 | +2.55% | 0.90 cr | 370.42 | 44.3% | ₹335 cr |
| 02 Sep '26 | 344.35 | 366.70 | 343.70 | 363.20 | +13.60 | +3.89% | 1.08 cr | 359.96 | 29.6% | ₹388 cr |
| 01 Sep '26 | 358.25 | 358.80 | 347.05 | 349.60 | −8.15 | −2.28% | 0.34 cr | 350.68 | 45.6% | ₹119 cr |
| 31 Aug '26 | 366.50 | 367.60 | 355.35 | 357.75 | −8.25 | −2.25% | 0.44 cr | 358.51 | 53.0% | ₹156 cr |
| 28 Aug '26 | 360.00 | 378.50 | 360.00 | 366.00 | +7.60 | +2.12% | 1.60 cr | 371.79 | 26.2% | ₹596 cr |
| 27 Aug '26 | 355.00 | 365.20 | 354.20 | 358.40 | +4.20 | +1.19% | 0.34 cr | 360.23 | 35.3% | ₹122 cr |
| 26 Aug '26 | 353.55 | 356.00 | 349.25 | 354.20 | +1.55 | +0.44% | 0.16 cr | 354.27 | 34.6% | ₹57 cr |
| 25 Aug '26 | 365.90 | 366.50 | 350.15 | 352.65 | −12.45 | −3.41% | 0.45 cr | 356.81 | 41.1% | ₹160 cr |
| 24 Aug '26 | 353.05 | 370.80 | 352.25 | 365.10 | +14.55 | +4.15% | 0.97 cr | 364.83 | 33.6% | ₹355 cr |
| 21 Aug '26 | 348.45 | 357.75 | 340.50 | 350.55 | +2.45 | +0.70% | 0.50 cr | 352.57 | 32.2% | ₹178 cr |
| 20 Aug '26 | 337.60 | 355.00 | 335.60 | 348.10 | +13.05 | +3.89% | 1.24 cr | 349.65 | 31.6% | ₹433 cr |
| 19 Aug '26 | 326.75 | 336.85 | 322.70 | 335.05 | +8.75 | +2.68% | 0.38 cr | 331.32 | 47.8% | ₹125 cr |
| 18 Aug '26 | 334.00 | 337.20 | 324.00 | 326.30 | −6.50 | −1.95% | 0.20 cr | 328.17 | 46.8% | ₹67 cr |
| 17 Aug '26 | 334.65 | 344.00 | 330.70 | 332.80 | −1.25 | −0.37% | 0.23 cr | 337.28 | 27.5% | ₹79 cr |
| 14 Aug '26 | 346.00 | 347.70 | 332.65 | 334.05 | −11.95 | −3.45% | 0.16 cr | 337.55 | 33.6% | ₹53 cr |
| 13 Aug '26 | 340.55 | 350.00 | 340.55 | 346.00 | +6.60 | +1.94% | 0.24 cr | 345.84 | 24.9% | ₹82 cr |
| 12 Aug '26 | 355.00 | 356.20 | 338.00 | 339.40 | −15.15 | −4.27% | 0.30 cr | 345.92 | 37.9% | ₹105 cr |
| 11 Aug '26 | 354.25 | 364.50 | 352.70 | 354.55 | +1.35 | +0.38% | 0.40 cr | 358.71 | 28.7% | ₹143 cr |
| 10 Aug '26 | 349.00 | 357.80 | 348.30 | 353.20 | −1.65 | −0.46% | 0.22 cr | 354.46 | 40.3% | ₹79 cr |
| 07 Aug '26 | 349.80 | 358.00 | 341.05 | 354.85 | +4.10 | +1.17% | 0.31 cr | 354.36 | 36.7% | ₹110 cr |
| 06 Aug '26 | 346.95 | 354.15 | 343.15 | 350.75 | +2.90 | +0.83% | 0.45 cr | 349.98 | 33.5% | ₹157 cr |
| 05 Aug '26 | 350.00 | 360.55 | 343.35 | 347.85 | −1.75 | −0.50% | 1.12 cr | 351.19 | 31.4% | ₹392 cr |
| 04 Aug '26 | 349.80 | 353.90 | 340.00 | 349.60 | +1.75 | +0.50% | 1.87 cr | 348.58 | 22.2% | ₹651 cr |
| 03 Aug '26 | 320.50 | 357.80 | 319.50 | 347.85 | +26.20 | +8.15% | 6.91 cr | 345.09 | 9.6% | ₹2,385 cr |
| 31 Jul '26 | 312.50 | 327.65 | 306.95 | 321.65 | +10.70 | +3.44% | 2.37 cr | 322.41 | 17.4% | ₹763 cr |
| 30 Jul '26 | 307.95 | 338.50 | 307.95 | 310.95 | +23.50 | +8.18% | 5.61 cr | 320.38 | 12.3% | ₹1,798 cr |
| 29 Jul '26 | 278.50 | 289.80 | 275.50 | 287.45 | +9.40 | +3.38% | 0.51 cr | 284.52 | 50.0% | ₹146 cr |
| 28 Jul '26 | 277.00 | 281.00 | 274.15 | 278.05 | −0.10 | −0.04% | 0.30 cr | 277.90 | 48.4% | ₹84 cr |
| 27 Jul '26 | 261.00 | 279.85 | 260.20 | 278.15 | +19.10 | +7.37% | 0.81 cr | 275.92 | 20.0% | ₹222 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.
