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 | 352.00 | 352.00 | 335.00 | 349.95 | −2.05 | −0.58% | 0.00 cr | 348.11 | 100.0% | ₹0 cr |
| 03 Sep '26 | 352.50 | 352.50 | 352.00 | 352.00 | +4.50 | +1.29% | 0.00 cr | 352.25 | 100.0% | ₹0 cr |
| 02 Sep '26 | 342.30 | 347.50 | 325.00 | 347.50 | +7.50 | +2.21% | 0.00 cr | 337.83 | 87.5% | ₹0 cr |
| 01 Sep '26 | 343.75 | 345.00 | 340.00 | 340.00 | +5.00 | +1.49% | 0.00 cr | 342.39 | 96.3% | ₹0 cr |
| 31 Aug '26 | 335.00 | 335.00 | 334.90 | 335.00 | −0.75 | −0.22% | 0.00 cr | 334.99 | 100.0% | ₹0 cr |
| 26 Aug '26 | 339.60 | 339.60 | 335.00 | 335.75 | −3.55 | −1.05% | 0.00 cr | 338.24 | 75.0% | ₹0 cr |
| 25 Aug '26 | 339.30 | 339.30 | 339.30 | 339.30 | −14.60 | −4.13% | 0.00 cr | 339.30 | 100.0% | ₹0 cr |
| 24 Aug '26 | 353.90 | 353.90 | 353.90 | 353.90 | +0.90 | +0.25% | 0.00 cr | 353.90 | 100.0% | ₹0 cr |
| 21 Aug '26 | 349.00 | 355.00 | 349.00 | 353.00 | +3.25 | +0.93% | 0.00 cr | 353.00 | 100.0% | ₹0 cr |
| 20 Aug '26 | 326.75 | 350.00 | 326.75 | 349.75 | +21.40 | +6.52% | 0.00 cr | 342.12 | 74.2% | ₹0 cr |
| 19 Aug '26 | 328.35 | 328.35 | 328.35 | 328.35 | −1.65 | −0.50% | 0.00 cr | 328.35 | 100.0% | ₹0 cr |
| 18 Aug '26 | 320.00 | 330.00 | 320.00 | 330.00 | +2.00 | +0.61% | 0.00 cr | 325.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 316.00 | 328.00 | 316.00 | 328.00 | +8.00 | +2.50% | 0.00 cr | 320.00 | 100.0% | ₹0 cr |
| 13 Aug '26 | 331.05 | 331.05 | 320.00 | 320.00 | −11.05 | −3.34% | 0.00 cr | 324.59 | 83.3% | ₹0 cr |
| 12 Aug '26 | 331.05 | 331.05 | 331.05 | 331.05 | −12.95 | −3.76% | 0.00 cr | 331.05 | 100.0% | ₹0 cr |
| 11 Aug '26 | 343.95 | 344.00 | 343.95 | 344.00 | +1.50 | +0.44% | 0.00 cr | 344.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 341.55 | 345.00 | 341.25 | 342.50 | −2.50 | −0.72% | 0.00 cr | 343.48 | 100.0% | ₹0 cr |
| 07 Aug '26 | 349.95 | 350.00 | 345.00 | 345.00 | +1.05 | +0.31% | 0.00 cr | 348.32 | 66.7% | ₹0 cr |
| 06 Aug '26 | 354.00 | 354.00 | 343.95 | 343.95 | −11.00 | −3.10% | 0.00 cr | 347.32 | 100.0% | ₹0 cr |
| 05 Aug '26 | 380.00 | 380.00 | 350.05 | 354.95 | +9.95 | +2.88% | 0.00 cr | 357.06 | 60.0% | ₹0 cr |
| 04 Aug '26 | 329.00 | 350.00 | 329.00 | 345.00 | +14.00 | +4.23% | 0.00 cr | 341.63 | 90.0% | ₹0 cr |
| 03 Aug '26 | 310.00 | 333.50 | 310.00 | 331.00 | −14.00 | −4.06% | 0.00 cr | 327.25 | 84.6% | ₹0 cr |
| 31 Jul '26 | 341.95 | 350.95 | 338.50 | 345.00 | +3.00 | +0.88% | 0.00 cr | 344.95 | 92.3% | ₹0 cr |
| 29 Jul '26 | 342.00 | 342.00 | 342.00 | 342.00 | +0.00 | +0.00% | 0.00 cr | 342.00 | 100.0% | ₹0 cr |
| 22 Jul '26 | 349.00 | 349.00 | 342.00 | 342.00 | +1.00 | +0.29% | 0.00 cr | 345.50 | 100.0% | ₹0 cr |
| 20 Jul '26 | 325.05 | 341.00 | 325.05 | 341.00 | +0.00 | +0.00% | 0.00 cr | 333.03 | 100.0% | ₹0 cr |
| 16 Jul '26 | 341.00 | 341.00 | 341.00 | 341.00 | +0.00 | +0.00% | 0.00 cr | 341.00 | 100.0% | ₹0 cr |
| 15 Jul '26 | 335.00 | 341.00 | 335.00 | 341.00 | +10.00 | +3.02% | 0.00 cr | 338.00 | 100.0% | ₹0 cr |
| 14 Jul '26 | 331.00 | 331.00 | 331.00 | 331.00 | −10.00 | −2.93% | 0.00 cr | 331.00 | 100.0% | ₹0 cr |
| 10 Jul '26 | 335.00 | 343.00 | 335.00 | 341.00 | +11.00 | +3.33% | 0.00 cr | 338.71 | 100.0% | ₹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.
