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 | 365.10 | 369.20 | 353.30 | 364.15 | +0.20 | +0.05% | 0.01 cr | 360.69 | 47.0% | ₹5 cr |
| 03 Sep '26 | 368.00 | 374.40 | 360.15 | 363.95 | +1.85 | +0.51% | 0.02 cr | 367.26 | 44.1% | ₹6 cr |
| 02 Sep '26 | 354.85 | 369.90 | 345.55 | 362.10 | +7.25 | +2.04% | 0.01 cr | 356.43 | 51.5% | ₹4 cr |
| 01 Sep '26 | 356.15 | 361.00 | 350.80 | 354.85 | −1.30 | −0.37% | 0.01 cr | 354.89 | 60.3% | ₹3 cr |
| 31 Aug '26 | 349.90 | 364.00 | 348.80 | 356.15 | +7.60 | +2.18% | 0.01 cr | 356.21 | 31.9% | ₹3 cr |
| 28 Aug '26 | 357.00 | 357.00 | 346.95 | 348.55 | −9.50 | −2.65% | 0.01 cr | 350.52 | 59.1% | ₹2 cr |
| 27 Aug '26 | 370.40 | 370.45 | 354.10 | 358.05 | −9.70 | −2.64% | 0.01 cr | 359.81 | 48.8% | ₹5 cr |
| 26 Aug '26 | 345.00 | 370.80 | 345.00 | 367.75 | +23.20 | +6.73% | 0.03 cr | 362.04 | 48.5% | ₹12 cr |
| 25 Aug '26 | 351.45 | 353.00 | 341.30 | 344.55 | −6.90 | −1.96% | 0.01 cr | 347.08 | 47.8% | ₹3 cr |
| 24 Aug '26 | 348.70 | 358.00 | 348.70 | 351.45 | +2.75 | +0.79% | 0.01 cr | 352.40 | 52.4% | ₹3 cr |
| 21 Aug '26 | 358.95 | 358.95 | 346.25 | 348.70 | −7.30 | −2.05% | 0.01 cr | 350.59 | 62.2% | ₹4 cr |
| 20 Aug '26 | 362.00 | 362.10 | 350.00 | 356.00 | −2.65 | −0.74% | 0.01 cr | 354.63 | 55.1% | ₹4 cr |
| 19 Aug '26 | 361.80 | 362.90 | 353.55 | 358.65 | −0.55 | −0.15% | 0.01 cr | 358.85 | 52.0% | ₹4 cr |
| 18 Aug '26 | 362.85 | 364.45 | 351.00 | 359.20 | −2.35 | −0.65% | 0.02 cr | 356.58 | 48.1% | ₹5 cr |
| 17 Aug '26 | 358.65 | 375.95 | 357.10 | 361.55 | +8.20 | +2.32% | 0.05 cr | 363.48 | 42.0% | ₹16 cr |
| 14 Aug '26 | 327.50 | 356.00 | 327.50 | 353.35 | +26.20 | +8.01% | 0.08 cr | 348.28 | 28.9% | ₹27 cr |
| 13 Aug '26 | 331.15 | 335.95 | 326.10 | 327.15 | −3.95 | −1.19% | 0.01 cr | 330.54 | 61.2% | ₹2 cr |
| 12 Aug '26 | 332.60 | 341.00 | 326.45 | 331.10 | −1.60 | −0.48% | 0.01 cr | 331.27 | 47.9% | ₹4 cr |
| 11 Aug '26 | 337.45 | 337.45 | 325.65 | 332.70 | −4.95 | −1.47% | 0.01 cr | 330.97 | 42.7% | ₹4 cr |
| 10 Aug '26 | 347.00 | 351.70 | 335.10 | 337.65 | −4.20 | −1.23% | 0.02 cr | 344.99 | 43.3% | ₹8 cr |
| 07 Aug '26 | 332.55 | 344.70 | 328.00 | 341.85 | +8.00 | +2.40% | 0.03 cr | 338.32 | 40.0% | ₹11 cr |
| 06 Aug '26 | 334.70 | 349.50 | 327.00 | 333.85 | +4.50 | +1.37% | 0.10 cr | 341.48 | 34.9% | ₹34 cr |
| 05 Aug '26 | 304.80 | 335.00 | 303.10 | 329.35 | +24.55 | +8.05% | 0.08 cr | 324.43 | 37.5% | ₹25 cr |
| 04 Aug '26 | 303.00 | 309.70 | 300.60 | 304.80 | +0.80 | +0.26% | 0.02 cr | 304.73 | 61.6% | ₹5 cr |
| 03 Aug '26 | 312.20 | 312.20 | 303.00 | 304.00 | −0.75 | −0.25% | 0.01 cr | 306.63 | 50.9% | ₹2 cr |
| 31 Jul '26 | 300.00 | 305.90 | 296.75 | 304.75 | +4.65 | +1.55% | 0.01 cr | 302.59 | 56.4% | ₹3 cr |
| 30 Jul '26 | 305.85 | 305.85 | 298.20 | 300.10 | −6.05 | −1.98% | 0.01 cr | 300.76 | 62.9% | ₹2 cr |
| 29 Jul '26 | 298.50 | 312.00 | 296.45 | 306.15 | +9.25 | +3.12% | 0.02 cr | 303.78 | 61.6% | ₹5 cr |
| 28 Jul '26 | 298.00 | 298.45 | 290.05 | 296.90 | −0.40 | −0.13% | 0.01 cr | 294.49 | 56.6% | ₹2 cr |
| 27 Jul '26 | 297.80 | 304.95 | 295.70 | 297.30 | +1.05 | +0.35% | 0.01 cr | 299.53 | 43.3% | ₹2 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.
