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 | 357.00 | 370.00 | 357.00 | 370.00 | +6.50 | +1.79% | 0.00 cr | 364.98 | 100.0% | ₹0 cr |
| 03 Sep '26 | 360.00 | 373.00 | 351.05 | 363.50 | −1.50 | −0.41% | 0.00 cr | 355.05 | 94.4% | ₹0 cr |
| 02 Sep '26 | 362.00 | 365.00 | 362.00 | 365.00 | +8.00 | +2.24% | 0.00 cr | 364.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 357.10 | 357.10 | 354.00 | 357.00 | +1.45 | +0.41% | 0.00 cr | 355.18 | 100.0% | ₹0 cr |
| 31 Aug '26 | 359.00 | 359.00 | 350.00 | 355.55 | −3.05 | −0.85% | 0.00 cr | 352.45 | 97.0% | ₹1 cr |
| 28 Aug '26 | 370.00 | 370.00 | 358.60 | 358.60 | −9.40 | −2.55% | 0.00 cr | 365.75 | 33.3% | ₹0 cr |
| 27 Aug '26 | 359.00 | 372.85 | 350.00 | 368.00 | +10.00 | +2.79% | 0.00 cr | 352.85 | 87.5% | ₹1 cr |
| 26 Aug '26 | 359.00 | 360.75 | 350.00 | 358.00 | +3.40 | +0.96% | 0.00 cr | 351.71 | 97.7% | ₹1 cr |
| 25 Aug '26 | 387.00 | 387.00 | 354.00 | 354.60 | −7.40 | −2.04% | 0.00 cr | 355.88 | 96.0% | ₹1 cr |
| 24 Aug '26 | 366.00 | 366.00 | 360.00 | 362.00 | −4.75 | −1.30% | 0.00 cr | 362.36 | 80.0% | ₹0 cr |
| 21 Aug '26 | 369.00 | 376.95 | 361.00 | 366.75 | −3.30 | −0.89% | 0.00 cr | 367.04 | 94.4% | ₹0 cr |
| 20 Aug '26 | 380.05 | 380.05 | 370.05 | 370.05 | −4.75 | −1.27% | 0.00 cr | 372.68 | 100.0% | ₹0 cr |
| 19 Aug '26 | 377.50 | 378.00 | 371.20 | 374.80 | −11.20 | −2.90% | 0.00 cr | 375.03 | 80.0% | ₹0 cr |
| 18 Aug '26 | 386.00 | 386.00 | 386.00 | 386.00 | +6.10 | +1.61% | 0.00 cr | 386.00 | 100.0% | ₹0 cr |
| 17 Aug '26 | 376.15 | 379.90 | 376.15 | 379.90 | −12.10 | −3.09% | 0.00 cr | 378.03 | 75.0% | ₹0 cr |
| 14 Aug '26 | 375.00 | 392.00 | 375.00 | 392.00 | +7.90 | +2.06% | 0.00 cr | 387.40 | 100.0% | ₹0 cr |
| 13 Aug '26 | 390.00 | 395.00 | 384.10 | 384.10 | −5.90 | −1.51% | 0.00 cr | 389.63 | 75.0% | ₹0 cr |
| 12 Aug '26 | 390.00 | 390.00 | 390.00 | 390.00 | −5.00 | −1.27% | 0.00 cr | 390.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 395.00 | 398.00 | 395.00 | 395.00 | +0.00 | +0.00% | 0.00 cr | 395.60 | 100.0% | ₹0 cr |
| 07 Aug '26 | 404.00 | 404.00 | 395.00 | 395.00 | +2.75 | +0.70% | 0.00 cr | 398.00 | 100.0% | ₹0 cr |
| 06 Aug '26 | 382.05 | 396.00 | 382.05 | 392.25 | +1.50 | +0.38% | 0.00 cr | 389.42 | 83.3% | ₹0 cr |
| 05 Aug '26 | 390.75 | 390.75 | 390.75 | 390.75 | −0.25 | −0.06% | 0.00 cr | 390.75 | 100.0% | ₹0 cr |
| 04 Aug '26 | 390.00 | 392.00 | 382.00 | 391.00 | −2.50 | −0.64% | 0.00 cr | 387.86 | 70.0% | ₹0 cr |
| 03 Aug '26 | 395.00 | 395.00 | 391.05 | 393.50 | +2.45 | +0.63% | 0.00 cr | 392.95 | 71.4% | ₹0 cr |
| 31 Jul '26 | 390.00 | 391.05 | 390.00 | 391.05 | −18.85 | −4.60% | 0.00 cr | 390.35 | 100.0% | ₹0 cr |
| 30 Jul '26 | 381.00 | 409.90 | 381.00 | 409.90 | −0.10 | −0.02% | 0.00 cr | 395.27 | 60.0% | ₹0 cr |
| 29 Jul '26 | 410.00 | 410.00 | 410.00 | 410.00 | −1.15 | −0.28% | 0.00 cr | 410.00 | 100.0% | ₹0 cr |
| 27 Jul '26 | 417.90 | 417.90 | 409.90 | 411.15 | +1.65 | +0.40% | 0.00 cr | 413.79 | 50.0% | ₹0 cr |
| 24 Jul '26 | 416.90 | 417.00 | 402.00 | 409.50 | −12.50 | −2.96% | 0.00 cr | 413.23 | 50.0% | ₹0 cr |
| 23 Jul '26 | 422.00 | 422.00 | 422.00 | 422.00 | +6.00 | +1.44% | 0.00 cr | 422.00 | 100.0% | ₹0 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.
