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 | 356.10 | 360.00 | 350.00 | 353.70 | −2.40 | −0.67% | 0.00 cr | 355.53 | 88.5% | ₹1 cr |
| 03 Sep '26 | 361.95 | 369.00 | 354.25 | 356.10 | +7.10 | +2.03% | 0.00 cr | 364.12 | 58.8% | ₹2 cr |
| 02 Sep '26 | 354.95 | 354.95 | 347.00 | 349.00 | −0.40 | −0.11% | 0.00 cr | 350.91 | 71.2% | ₹1 cr |
| 01 Sep '26 | 359.70 | 359.70 | 349.00 | 349.40 | −8.55 | −2.39% | 0.00 cr | 352.10 | 76.6% | ₹1 cr |
| 31 Aug '26 | 354.05 | 360.00 | 350.00 | 357.95 | −3.00 | −0.83% | 0.00 cr | 353.76 | 80.4% | ₹1 cr |
| 28 Aug '26 | 361.90 | 365.50 | 358.10 | 360.95 | +6.30 | +1.78% | 0.00 cr | 362.45 | 84.6% | ₹0 cr |
| 27 Aug '26 | 364.00 | 366.65 | 353.90 | 354.65 | −6.45 | −1.79% | 0.00 cr | 358.03 | 83.3% | ₹0 cr |
| 26 Aug '26 | 370.00 | 370.00 | 360.10 | 361.10 | −7.80 | −2.11% | 0.00 cr | 362.08 | 66.7% | ₹0 cr |
| 25 Aug '26 | 354.50 | 373.90 | 351.50 | 368.90 | +17.35 | +4.94% | 0.01 cr | 366.79 | 70.2% | ₹2 cr |
| 24 Aug '26 | 345.00 | 357.00 | 345.00 | 351.55 | +6.40 | +1.85% | 0.01 cr | 352.37 | 73.3% | ₹2 cr |
| 21 Aug '26 | 352.05 | 354.95 | 340.00 | 345.15 | −6.90 | −1.96% | 0.00 cr | 346.66 | 73.8% | ₹1 cr |
| 20 Aug '26 | 354.00 | 360.00 | 350.55 | 352.05 | −2.20 | −0.62% | 0.00 cr | 356.04 | 61.8% | ₹1 cr |
| 19 Aug '26 | 359.00 | 360.75 | 350.15 | 354.25 | −1.80 | −0.51% | 0.00 cr | 353.06 | 64.8% | ₹1 cr |
| 18 Aug '26 | 357.95 | 360.00 | 355.85 | 356.05 | +1.15 | +0.32% | 0.00 cr | 357.82 | 95.0% | ₹0 cr |
| 17 Aug '26 | 370.00 | 379.75 | 353.10 | 354.90 | −19.25 | −5.14% | 0.00 cr | 360.71 | 71.1% | ₹1 cr |
| 14 Aug '26 | 350.00 | 389.95 | 347.00 | 374.15 | +24.05 | +6.87% | 0.00 cr | 370.49 | 65.6% | ₹2 cr |
| 13 Aug '26 | 355.50 | 355.50 | 346.00 | 350.10 | +0.60 | +0.17% | 0.00 cr | 348.97 | 60.4% | ₹0 cr |
| 12 Aug '26 | 355.60 | 358.55 | 348.00 | 349.50 | −5.60 | −1.58% | 0.00 cr | 351.05 | 71.7% | ₹1 cr |
| 11 Aug '26 | 366.00 | 366.00 | 353.70 | 355.10 | −6.20 | −1.72% | 0.00 cr | 356.97 | 71.2% | ₹1 cr |
| 10 Aug '26 | 365.00 | 368.00 | 360.00 | 361.30 | −3.35 | −0.92% | 0.00 cr | 362.41 | 71.7% | ₹0 cr |
| 07 Aug '26 | 369.00 | 370.85 | 363.15 | 364.65 | −1.30 | −0.36% | 0.00 cr | 366.49 | 56.8% | ₹0 cr |
| 06 Aug '26 | 372.15 | 372.15 | 364.90 | 365.95 | −6.20 | −1.67% | 0.00 cr | 368.36 | 90.9% | ₹1 cr |
| 05 Aug '26 | 360.40 | 373.85 | 358.25 | 372.15 | +16.85 | +4.74% | 0.00 cr | 367.57 | 86.1% | ₹1 cr |
| 04 Aug '26 | 353.75 | 361.45 | 353.30 | 355.30 | −3.05 | −0.85% | 0.00 cr | 356.01 | 85.2% | ₹0 cr |
| 03 Aug '26 | 348.95 | 363.95 | 348.95 | 358.35 | +9.40 | +2.69% | 0.00 cr | 356.11 | 69.7% | ₹0 cr |
| 31 Jul '26 | 348.00 | 353.00 | 345.60 | 348.95 | +1.10 | +0.32% | 0.00 cr | 349.57 | 68.2% | ₹0 cr |
| 30 Jul '26 | 353.00 | 357.00 | 345.00 | 347.85 | −9.15 | −2.56% | 0.00 cr | 348.75 | 65.0% | ₹1 cr |
| 29 Jul '26 | 345.00 | 363.50 | 345.00 | 357.00 | +9.15 | +2.63% | 0.00 cr | 355.64 | 84.3% | ₹0 cr |
| 28 Jul '26 | 353.70 | 354.05 | 345.00 | 347.85 | −5.85 | −1.65% | 0.00 cr | 348.79 | 68.8% | ₹1 cr |
| 27 Jul '26 | 365.00 | 375.00 | 352.65 | 353.70 | −3.85 | −1.08% | 0.00 cr | 357.48 | 78.2% | ₹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.
