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 | 345.00 | 350.50 | 342.20 | 347.75 | +4.95 | +1.44% | 0.00 cr | 345.58 | 59.5% | ₹0 cr |
| 03 Sep '26 | 341.15 | 346.90 | 339.00 | 342.80 | −0.10 | −0.03% | 0.00 cr | 342.62 | 58.0% | ₹0 cr |
| 02 Sep '26 | 350.10 | 350.10 | 342.00 | 342.90 | −11.45 | −3.23% | 0.00 cr | 344.54 | 62.8% | ₹0 cr |
| 01 Sep '26 | 351.60 | 356.90 | 345.10 | 354.35 | −0.20 | −0.06% | 0.00 cr | 351.64 | 52.8% | ₹1 cr |
| 31 Aug '26 | 356.95 | 356.95 | 347.70 | 354.55 | −1.15 | −0.32% | 0.00 cr | 352.78 | 72.8% | ₹1 cr |
| 28 Aug '26 | 352.65 | 360.00 | 347.90 | 355.70 | +5.60 | +1.60% | 0.01 cr | 355.64 | 66.9% | ₹3 cr |
| 27 Aug '26 | 341.15 | 356.95 | 338.40 | 350.10 | +9.10 | +2.67% | 0.01 cr | 349.68 | 87.1% | ₹5 cr |
| 26 Aug '26 | 353.90 | 353.90 | 338.50 | 341.00 | −5.85 | −1.69% | 0.00 cr | 343.67 | 64.9% | ₹1 cr |
| 25 Aug '26 | 350.00 | 355.00 | 328.10 | 346.85 | +1.35 | +0.39% | 0.01 cr | 342.39 | 52.6% | ₹2 cr |
| 24 Aug '26 | 331.00 | 357.90 | 328.50 | 345.50 | +16.95 | +5.16% | 0.01 cr | 342.70 | 53.9% | ₹4 cr |
| 21 Aug '26 | 322.25 | 333.00 | 319.90 | 328.55 | +9.05 | +2.83% | 0.00 cr | 326.75 | 82.6% | ₹1 cr |
| 20 Aug '26 | 318.80 | 324.80 | 313.35 | 319.50 | +3.80 | +1.20% | 0.00 cr | 320.12 | 55.9% | ₹1 cr |
| 19 Aug '26 | 330.30 | 331.70 | 307.40 | 315.70 | −10.20 | −3.13% | 0.01 cr | 316.49 | 83.2% | ₹4 cr |
| 18 Aug '26 | 322.70 | 329.90 | 313.55 | 325.90 | +6.70 | +2.10% | 0.01 cr | 322.37 | 78.8% | ₹2 cr |
| 17 Aug '26 | 310.00 | 326.00 | 310.00 | 319.20 | +9.30 | +3.00% | 0.01 cr | 319.64 | 77.6% | ₹2 cr |
| 14 Aug '26 | 310.95 | 311.35 | 305.50 | 309.90 | +2.50 | +0.81% | 0.00 cr | 309.52 | 83.3% | ₹1 cr |
| 13 Aug '26 | 317.05 | 317.45 | 303.10 | 307.40 | −7.55 | −2.40% | 0.00 cr | 309.08 | 56.0% | ₹1 cr |
| 12 Aug '26 | 315.70 | 317.50 | 313.05 | 314.95 | −0.75 | −0.24% | 0.00 cr | 315.61 | 63.3% | ₹0 cr |
| 11 Aug '26 | 313.20 | 319.00 | 310.00 | 315.70 | +1.40 | +0.45% | 0.00 cr | 314.56 | 57.0% | ₹0 cr |
| 10 Aug '26 | 317.00 | 322.00 | 312.60 | 314.30 | −2.35 | −0.74% | 0.00 cr | 316.13 | 52.0% | ₹0 cr |
| 07 Aug '26 | 323.00 | 325.55 | 315.00 | 316.65 | −5.40 | −1.68% | 0.00 cr | 319.63 | 53.5% | ₹0 cr |
| 06 Aug '26 | 320.05 | 327.95 | 320.05 | 322.05 | +0.60 | +0.19% | 0.00 cr | 324.57 | 53.8% | ₹0 cr |
| 05 Aug '26 | 330.85 | 335.00 | 318.00 | 321.45 | −9.40 | −2.84% | 0.00 cr | 323.29 | 56.6% | ₹1 cr |
| 04 Aug '26 | 345.20 | 345.20 | 329.10 | 330.85 | −10.05 | −2.95% | 0.00 cr | 334.46 | 53.8% | ₹1 cr |
| 03 Aug '26 | 335.00 | 349.90 | 330.55 | 340.90 | +11.80 | +3.59% | 0.01 cr | 340.56 | 52.1% | ₹3 cr |
| 31 Jul '26 | 313.80 | 332.00 | 308.00 | 329.10 | +19.20 | +6.20% | 0.01 cr | 323.09 | 53.0% | ₹4 cr |
| 30 Jul '26 | 304.00 | 312.50 | 298.00 | 309.90 | +9.40 | +3.13% | 0.03 cr | 301.54 | 86.3% | ₹10 cr |
| 29 Jul '26 | 315.10 | 333.00 | 292.00 | 300.50 | −12.25 | −3.92% | 0.05 cr | 316.62 | 28.6% | ₹15 cr |
| 28 Jul '26 | 325.00 | 325.00 | 311.95 | 312.75 | −2.40 | −0.76% | 0.01 cr | 317.89 | 78.6% | ₹2 cr |
| 27 Jul '26 | 314.85 | 320.00 | 310.00 | 315.15 | +4.60 | +1.48% | 0.00 cr | 313.87 | 79.0% | ₹1 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.
