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 | 360.00 | 402.70 | 360.00 | 392.15 | +32.75 | +9.11% | 0.01 cr | 390.42 | 40.5% | ₹4 cr |
| 03 Sep '26 | 357.95 | 360.00 | 352.25 | 359.40 | +3.20 | +0.90% | 0.00 cr | 357.34 | 68.9% | ₹0 cr |
| 02 Sep '26 | 352.85 | 362.25 | 348.00 | 356.20 | +3.40 | +0.96% | 0.00 cr | 354.22 | 47.8% | ₹1 cr |
| 01 Sep '26 | 359.90 | 360.00 | 351.00 | 352.80 | −3.40 | −0.95% | 0.00 cr | 356.51 | 75.3% | ₹0 cr |
| 31 Aug '26 | 345.00 | 360.00 | 334.45 | 356.20 | +12.60 | +3.67% | 0.00 cr | 345.34 | 68.9% | ₹1 cr |
| 28 Aug '26 | 352.20 | 356.85 | 340.00 | 343.60 | −4.55 | −1.31% | 0.00 cr | 346.46 | 62.6% | ₹0 cr |
| 27 Aug '26 | 345.40 | 352.25 | 342.00 | 348.15 | +8.80 | +2.59% | 0.00 cr | 345.65 | 53.4% | ₹0 cr |
| 26 Aug '26 | 349.20 | 354.95 | 332.30 | 339.35 | −6.65 | −1.92% | 0.00 cr | 344.26 | 50.2% | ₹0 cr |
| 25 Aug '26 | 354.95 | 359.25 | 337.85 | 346.00 | −5.25 | −1.49% | 0.00 cr | 346.02 | 58.0% | ₹1 cr |
| 24 Aug '26 | 370.00 | 376.55 | 344.85 | 351.25 | −22.80 | −6.10% | 0.00 cr | 357.82 | 57.1% | ₹1 cr |
| 21 Aug '26 | 374.40 | 382.00 | 370.00 | 374.05 | −0.85 | −0.23% | 0.00 cr | 372.54 | 75.5% | ₹0 cr |
| 20 Aug '26 | 384.60 | 386.40 | 372.80 | 374.90 | −4.00 | −1.06% | 0.00 cr | 376.39 | 65.0% | ₹1 cr |
| 19 Aug '26 | 377.00 | 384.20 | 373.25 | 378.90 | +3.35 | +0.89% | 0.00 cr | 379.44 | 59.0% | ₹1 cr |
| 18 Aug '26 | 388.00 | 393.95 | 374.00 | 375.55 | −12.60 | −3.25% | 0.00 cr | 380.69 | 54.6% | ₹1 cr |
| 17 Aug '26 | 368.95 | 401.10 | 363.90 | 388.15 | +28.05 | +7.79% | 0.02 cr | 389.91 | 57.7% | ₹6 cr |
| 14 Aug '26 | 369.00 | 374.30 | 358.00 | 360.10 | −4.95 | −1.36% | 0.00 cr | 363.32 | 70.4% | ₹1 cr |
| 13 Aug '26 | 354.80 | 379.00 | 347.15 | 365.05 | +18.25 | +5.26% | 0.02 cr | 366.10 | 58.5% | ₹6 cr |
| 12 Aug '26 | 342.90 | 375.00 | 339.00 | 346.80 | +6.25 | +1.84% | 0.02 cr | 355.70 | 44.8% | ₹7 cr |
| 11 Aug '26 | 355.00 | 355.00 | 335.45 | 340.55 | −9.30 | −2.66% | 0.00 cr | 344.78 | 75.8% | ₹1 cr |
| 10 Aug '26 | 337.00 | 351.75 | 335.05 | 349.85 | +14.40 | +4.29% | 0.00 cr | 347.14 | 76.4% | ₹1 cr |
| 07 Aug '26 | 332.15 | 336.95 | 329.80 | 335.45 | +3.30 | +0.99% | 0.00 cr | 334.04 | 79.8% | ₹0 cr |
| 06 Aug '26 | 319.60 | 335.00 | 313.55 | 332.15 | +15.35 | +4.85% | 0.00 cr | 327.17 | 68.7% | ₹1 cr |
| 05 Aug '26 | 328.25 | 332.00 | 315.10 | 316.80 | −4.60 | −1.43% | 0.00 cr | 321.89 | 68.0% | ₹0 cr |
| 04 Aug '26 | 327.05 | 328.50 | 320.00 | 321.40 | −5.50 | −1.68% | 0.00 cr | 322.73 | 68.6% | ₹0 cr |
| 03 Aug '26 | 314.00 | 332.85 | 313.75 | 326.90 | +23.30 | +7.67% | 0.00 cr | 324.39 | 59.2% | ₹1 cr |
| 31 Jul '26 | 304.05 | 309.00 | 302.00 | 303.60 | −0.30 | −0.10% | 0.00 cr | 304.83 | 91.0% | ₹0 cr |
| 30 Jul '26 | 299.90 | 314.00 | 298.00 | 303.90 | +5.50 | +1.84% | 0.00 cr | 304.45 | 78.7% | ₹0 cr |
| 29 Jul '26 | 309.90 | 310.00 | 290.60 | 298.40 | −5.25 | −1.73% | 0.00 cr | 297.98 | 63.3% | ₹0 cr |
| 28 Jul '26 | 293.00 | 315.00 | 288.10 | 303.65 | +11.40 | +3.90% | 0.00 cr | 300.53 | 61.6% | ₹1 cr |
| 27 Jul '26 | 285.00 | 295.00 | 281.00 | 292.25 | +11.00 | +3.91% | 0.00 cr | 288.78 | 78.1% | ₹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.
