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 | 347.95 | 347.95 | 313.85 | 320.10 | −28.60 | −8.20% | 0.11 cr | 324.85 | 54.0% | ₹37 cr |
| 03 Sep '26 | 327.35 | 351.30 | 317.05 | 348.70 | +27.65 | +8.61% | 0.05 cr | 335.32 | 50.4% | ₹17 cr |
| 02 Sep '26 | 335.05 | 350.90 | 318.00 | 321.05 | −19.90 | −5.84% | 0.05 cr | 332.66 | 66.3% | ₹16 cr |
| 01 Sep '26 | 356.90 | 356.90 | 333.00 | 340.95 | −18.20 | −5.07% | 0.06 cr | 344.72 | 43.2% | ₹20 cr |
| 31 Aug '26 | 375.05 | 384.00 | 353.50 | 359.15 | −16.85 | −4.48% | 0.03 cr | 363.60 | 57.2% | ₹11 cr |
| 28 Aug '26 | 378.55 | 389.00 | 374.00 | 376.00 | −6.30 | −1.65% | 0.02 cr | 380.46 | 62.8% | ₹6 cr |
| 27 Aug '26 | 387.80 | 387.80 | 372.15 | 382.30 | +1.10 | +0.29% | 0.01 cr | 378.55 | 50.0% | ₹6 cr |
| 26 Aug '26 | 390.35 | 392.00 | 378.00 | 381.20 | −8.85 | −2.27% | 0.02 cr | 383.38 | 50.0% | ₹9 cr |
| 25 Aug '26 | 397.00 | 400.00 | 388.00 | 390.05 | −6.80 | −1.71% | 0.02 cr | 392.15 | 65.5% | ₹7 cr |
| 24 Aug '26 | 397.00 | 406.00 | 394.00 | 396.85 | +3.70 | +0.94% | 0.02 cr | 399.03 | 65.8% | ₹7 cr |
| 21 Aug '26 | 389.70 | 396.80 | 389.70 | 393.15 | +6.55 | +1.69% | 0.02 cr | 393.53 | 69.6% | ₹6 cr |
| 20 Aug '26 | 390.90 | 400.00 | 381.50 | 386.60 | +0.15 | +0.04% | 0.03 cr | 393.84 | 60.8% | ₹13 cr |
| 19 Aug '26 | 361.40 | 390.00 | 360.50 | 386.45 | +23.25 | +6.40% | 0.04 cr | 379.57 | 60.6% | ₹16 cr |
| 18 Aug '26 | 358.40 | 368.50 | 356.70 | 363.20 | +3.00 | +0.83% | 0.02 cr | 362.49 | 59.9% | ₹7 cr |
| 17 Aug '26 | 365.80 | 371.50 | 352.00 | 360.20 | −5.60 | −1.53% | 0.03 cr | 361.59 | 44.5% | ₹9 cr |
| 14 Aug '26 | 355.00 | 370.00 | 350.50 | 365.80 | +19.00 | +5.48% | 0.04 cr | 365.04 | 52.7% | ₹16 cr |
| 13 Aug '26 | 351.15 | 358.90 | 331.85 | 346.80 | −21.90 | −5.94% | 0.10 cr | 342.84 | 42.7% | ₹35 cr |
| 12 Aug '26 | 378.95 | 379.95 | 356.00 | 368.70 | −9.30 | −2.46% | 0.04 cr | 365.74 | 60.5% | ₹15 cr |
| 11 Aug '26 | 369.70 | 380.95 | 352.00 | 378.00 | +8.45 | +2.29% | 0.05 cr | 369.27 | 50.3% | ₹20 cr |
| 10 Aug '26 | 324.85 | 378.00 | 324.85 | 369.55 | +53.55 | +16.95% | 0.10 cr | 353.18 | 52.1% | ₹34 cr |
| 07 Aug '26 | 334.95 | 334.95 | 306.10 | 316.00 | −12.95 | −3.94% | 0.05 cr | 315.91 | 53.4% | ₹16 cr |
| 06 Aug '26 | 307.00 | 340.00 | 307.00 | 328.95 | +32.30 | +10.89% | 0.09 cr | 326.64 | 44.9% | ₹29 cr |
| 05 Aug '26 | 264.50 | 303.90 | 262.05 | 296.65 | +36.40 | +13.99% | 0.08 cr | 284.36 | 58.3% | ₹22 cr |
| 04 Aug '26 | 266.20 | 268.35 | 258.40 | 260.25 | −5.95 | −2.24% | 0.02 cr | 262.51 | 60.2% | ₹5 cr |
| 03 Aug '26 | 277.75 | 278.00 | 265.20 | 266.20 | −11.55 | −4.16% | 0.02 cr | 269.32 | 66.4% | ₹6 cr |
| 31 Jul '26 | 272.10 | 280.00 | 263.65 | 277.75 | +4.60 | +1.68% | 0.02 cr | 273.08 | 51.9% | ₹4 cr |
| 30 Jul '26 | 278.10 | 278.10 | 272.10 | 273.15 | −8.65 | −3.07% | 0.01 cr | 275.27 | 59.0% | ₹3 cr |
| 29 Jul '26 | 280.00 | 283.80 | 274.00 | 281.80 | +3.15 | +1.13% | 0.01 cr | 278.33 | 66.3% | ₹3 cr |
| 28 Jul '26 | 277.25 | 281.40 | 275.00 | 278.65 | −0.35 | −0.13% | 0.01 cr | 277.68 | 64.1% | ₹4 cr |
| 27 Jul '26 | 282.85 | 292.00 | 278.10 | 279.00 | −1.00 | −0.36% | 0.02 cr | 283.62 | 54.3% | ₹5 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.
