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 | 349.85 | 362.80 | 349.85 | 358.65 | +9.60 | +2.75% | 0.11 cr | 357.44 | 34.6% | ₹41 cr |
| 03 Sep '26 | 353.00 | 354.90 | 347.25 | 349.05 | +0.45 | +0.13% | 0.06 cr | 351.24 | 43.3% | ₹20 cr |
| 02 Sep '26 | 351.00 | 351.95 | 342.70 | 348.60 | −4.15 | −1.18% | 0.06 cr | 346.92 | 43.2% | ₹20 cr |
| 01 Sep '26 | 350.00 | 360.75 | 347.40 | 352.75 | +4.15 | +1.19% | 0.09 cr | 353.97 | 33.3% | ₹33 cr |
| 31 Aug '26 | 354.25 | 354.75 | 345.35 | 348.60 | −6.25 | −1.76% | 0.06 cr | 348.80 | 40.9% | ₹20 cr |
| 28 Aug '26 | 362.80 | 363.70 | 352.50 | 354.85 | −7.90 | −2.18% | 0.06 cr | 356.93 | 42.9% | ₹23 cr |
| 27 Aug '26 | 369.00 | 369.60 | 361.05 | 362.75 | −4.40 | −1.20% | 0.04 cr | 364.34 | 45.6% | ₹14 cr |
| 26 Aug '26 | 369.45 | 369.65 | 359.10 | 367.15 | −1.50 | −0.41% | 0.08 cr | 364.21 | 33.4% | ₹27 cr |
| 25 Aug '26 | 372.00 | 373.85 | 364.40 | 368.65 | −3.10 | −0.83% | 0.11 cr | 368.47 | 33.6% | ₹41 cr |
| 24 Aug '26 | 349.00 | 377.75 | 347.00 | 371.75 | +26.35 | +7.63% | 0.49 cr | 365.98 | 34.9% | ₹179 cr |
| 21 Aug '26 | 338.50 | 348.20 | 336.00 | 345.40 | +9.10 | +2.71% | 0.12 cr | 343.59 | 43.1% | ₹40 cr |
| 20 Aug '26 | 335.45 | 340.40 | 333.05 | 336.30 | +4.70 | +1.42% | 0.09 cr | 336.39 | 41.8% | ₹29 cr |
| 19 Aug '26 | 335.00 | 338.35 | 329.05 | 331.60 | −5.15 | −1.53% | 0.06 cr | 333.19 | 44.8% | ₹21 cr |
| 18 Aug '26 | 341.90 | 343.90 | 335.75 | 336.75 | −4.80 | −1.41% | 0.06 cr | 338.51 | 46.6% | ₹21 cr |
| 17 Aug '26 | 340.00 | 343.60 | 333.30 | 341.55 | −0.30 | −0.09% | 0.11 cr | 339.28 | 38.0% | ₹37 cr |
| 14 Aug '26 | 353.00 | 353.90 | 340.05 | 341.85 | −10.05 | −2.86% | 0.11 cr | 347.05 | 43.2% | ₹38 cr |
| 13 Aug '26 | 342.20 | 353.70 | 338.05 | 351.90 | +6.25 | +1.81% | 0.26 cr | 345.46 | 34.8% | ₹90 cr |
| 12 Aug '26 | 376.00 | 379.45 | 343.00 | 345.65 | −55.60 | −13.86% | 0.74 cr | 357.92 | 35.3% | ₹263 cr |
| 11 Aug '26 | 400.50 | 405.80 | 397.30 | 401.25 | +2.40 | +0.60% | 0.13 cr | 400.99 | 38.7% | ₹51 cr |
| 10 Aug '26 | 395.00 | 406.00 | 392.90 | 398.85 | +10.05 | +2.58% | 0.17 cr | 400.08 | 32.3% | ₹66 cr |
| 07 Aug '26 | 386.95 | 405.20 | 386.60 | 388.80 | −2.80 | −0.72% | 0.16 cr | 396.62 | 33.6% | ₹65 cr |
| 06 Aug '26 | 400.00 | 406.70 | 382.20 | 391.60 | −7.45 | −1.87% | 0.14 cr | 398.79 | 37.1% | ₹54 cr |
| 05 Aug '26 | 387.85 | 401.85 | 384.60 | 399.05 | +11.15 | +2.87% | 0.16 cr | 396.81 | 32.9% | ₹62 cr |
| 04 Aug '26 | 384.00 | 395.00 | 378.40 | 387.90 | −0.20 | −0.05% | 0.14 cr | 387.46 | 31.5% | ₹55 cr |
| 03 Aug '26 | 408.90 | 408.90 | 366.50 | 388.10 | −15.10 | −3.75% | 0.14 cr | 393.61 | 43.0% | ₹56 cr |
| 31 Jul '26 | 407.40 | 409.80 | 401.00 | 403.20 | −1.65 | −0.41% | 0.08 cr | 405.75 | 38.0% | ₹32 cr |
| 30 Jul '26 | 412.95 | 412.95 | 403.00 | 404.85 | −8.55 | −2.07% | 0.12 cr | 407.43 | 39.2% | ₹49 cr |
| 29 Jul '26 | 421.90 | 422.00 | 409.00 | 413.40 | −5.25 | −1.25% | 0.19 cr | 415.83 | 34.9% | ₹78 cr |
| 28 Jul '26 | 420.90 | 420.90 | 408.20 | 418.65 | +0.70 | +0.17% | 0.31 cr | 416.25 | 31.8% | ₹128 cr |
| 27 Jul '26 | 386.65 | 430.00 | 386.65 | 417.95 | +35.10 | +9.17% | 1.86 cr | 416.20 | 15.9% | ₹774 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.
