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 | 349.95 | 350.75 | 342.20 | 343.70 | −2.80 | −0.81% | 0.01 cr | 344.97 | 58.3% | ₹3 cr |
| 03 Sep '26 | 352.00 | 356.50 | 345.25 | 346.50 | −0.80 | −0.23% | 0.02 cr | 349.91 | 43.6% | ₹5 cr |
| 02 Sep '26 | 339.90 | 354.20 | 335.05 | 347.30 | +7.65 | +2.25% | 0.03 cr | 347.92 | 32.3% | ₹12 cr |
| 01 Sep '26 | 340.00 | 343.15 | 335.80 | 339.65 | −0.65 | −0.19% | 0.01 cr | 339.24 | 48.9% | ₹4 cr |
| 31 Aug '26 | 350.00 | 350.50 | 339.10 | 340.30 | −7.95 | −2.28% | 0.01 cr | 343.10 | 52.5% | ₹5 cr |
| 28 Aug '26 | 344.80 | 351.20 | 344.80 | 348.25 | +3.85 | +1.12% | 0.01 cr | 347.64 | 52.6% | ₹3 cr |
| 27 Aug '26 | 353.35 | 354.00 | 342.20 | 344.40 | −6.05 | −1.73% | 0.01 cr | 347.56 | 57.6% | ₹4 cr |
| 26 Aug '26 | 349.50 | 352.90 | 342.45 | 350.45 | +2.10 | +0.60% | 0.03 cr | 347.36 | 52.6% | ₹12 cr |
| 25 Aug '26 | 354.90 | 356.90 | 347.05 | 348.35 | −5.70 | −1.61% | 0.01 cr | 350.34 | 58.7% | ₹5 cr |
| 24 Aug '26 | 355.10 | 361.00 | 352.05 | 354.05 | +0.20 | +0.06% | 0.02 cr | 355.93 | 52.5% | ₹6 cr |
| 21 Aug '26 | 359.90 | 361.80 | 348.10 | 353.85 | −4.30 | −1.20% | 0.03 cr | 354.62 | 57.1% | ₹11 cr |
| 20 Aug '26 | 354.15 | 365.50 | 353.00 | 358.15 | +4.60 | +1.30% | 0.01 cr | 359.81 | 59.9% | ₹5 cr |
| 19 Aug '26 | 357.55 | 357.55 | 352.05 | 353.55 | −3.85 | −1.08% | 0.01 cr | 353.88 | 54.7% | ₹2 cr |
| 18 Aug '26 | 362.90 | 363.90 | 355.75 | 357.40 | −3.35 | −0.93% | 0.01 cr | 359.71 | 50.4% | ₹3 cr |
| 17 Aug '26 | 355.00 | 361.50 | 352.50 | 360.75 | +5.60 | +1.58% | 0.01 cr | 358.04 | 52.3% | ₹4 cr |
| 14 Aug '26 | 357.30 | 360.55 | 352.35 | 355.15 | −2.15 | −0.60% | 0.01 cr | 355.84 | 47.3% | ₹3 cr |
| 13 Aug '26 | 363.15 | 368.00 | 355.10 | 357.30 | −2.30 | −0.64% | 0.01 cr | 361.49 | 50.6% | ₹3 cr |
| 12 Aug '26 | 372.00 | 374.60 | 355.00 | 359.60 | −9.40 | −2.55% | 0.03 cr | 363.11 | 44.3% | ₹10 cr |
| 11 Aug '26 | 384.00 | 384.40 | 363.15 | 369.00 | −11.85 | −3.11% | 0.02 cr | 373.53 | 60.5% | ₹8 cr |
| 10 Aug '26 | 390.00 | 391.10 | 379.50 | 380.85 | −8.55 | −2.20% | 0.02 cr | 383.61 | 55.3% | ₹8 cr |
| 07 Aug '26 | 392.40 | 392.40 | 377.05 | 389.40 | +0.45 | +0.12% | 0.03 cr | 385.11 | 46.9% | ₹12 cr |
| 06 Aug '26 | 379.50 | 394.40 | 379.00 | 388.95 | +13.65 | +3.64% | 0.09 cr | 388.62 | 60.0% | ₹35 cr |
| 05 Aug '26 | 370.50 | 377.45 | 364.90 | 375.30 | +7.05 | +1.91% | 0.04 cr | 371.03 | 62.8% | ₹14 cr |
| 04 Aug '26 | 368.00 | 375.90 | 365.60 | 368.25 | +1.40 | +0.38% | 0.02 cr | 369.92 | 50.5% | ₹9 cr |
| 03 Aug '26 | 370.05 | 379.30 | 363.10 | 366.85 | +1.55 | +0.42% | 0.04 cr | 369.20 | 53.1% | ₹16 cr |
| 31 Jul '26 | 358.90 | 367.00 | 356.55 | 365.30 | +7.50 | +2.10% | 0.02 cr | 363.33 | 65.6% | ₹7 cr |
| 30 Jul '26 | 363.00 | 364.80 | 355.05 | 357.80 | −1.60 | −0.45% | 0.01 cr | 359.46 | 56.8% | ₹3 cr |
| 29 Jul '26 | 359.50 | 364.55 | 355.25 | 359.40 | +4.30 | +1.21% | 0.02 cr | 361.17 | 52.6% | ₹6 cr |
| 28 Jul '26 | 367.00 | 367.00 | 353.05 | 355.10 | −7.05 | −1.95% | 0.01 cr | 357.31 | 53.6% | ₹3 cr |
| 27 Jul '26 | 352.90 | 368.00 | 352.90 | 362.15 | +13.45 | +3.86% | 0.03 cr | 362.33 | 57.9% | ₹9 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.
