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 | 378.00 | 383.60 | 373.20 | 375.15 | −1.60 | −0.42% | 0.01 cr | 377.37 | 43.3% | ₹4 cr |
| 03 Sep '26 | 370.00 | 381.60 | 363.30 | 376.75 | +9.50 | +2.59% | 0.02 cr | 372.60 | 30.1% | ₹8 cr |
| 02 Sep '26 | 374.70 | 379.00 | 363.90 | 367.25 | −7.45 | −1.99% | 0.01 cr | 367.09 | 41.7% | ₹5 cr |
| 01 Sep '26 | 381.30 | 389.00 | 371.50 | 374.70 | −5.30 | −1.39% | 0.02 cr | 377.70 | 50.9% | ₹6 cr |
| 31 Aug '26 | 381.70 | 385.30 | 376.55 | 380.00 | −1.25 | −0.33% | 0.01 cr | 380.61 | 37.7% | ₹4 cr |
| 28 Aug '26 | 385.35 | 387.95 | 379.95 | 381.25 | −2.20 | −0.57% | 0.01 cr | 382.22 | 39.8% | ₹3 cr |
| 27 Aug '26 | 385.50 | 390.00 | 381.00 | 383.45 | +0.95 | +0.25% | 0.01 cr | 384.43 | 35.2% | ₹5 cr |
| 26 Aug '26 | 394.00 | 395.95 | 380.25 | 382.50 | −6.60 | −1.70% | 0.01 cr | 386.14 | 53.0% | ₹5 cr |
| 25 Aug '26 | 397.00 | 397.75 | 387.00 | 389.10 | −6.75 | −1.71% | 0.02 cr | 388.88 | 37.0% | ₹6 cr |
| 24 Aug '26 | 401.40 | 401.80 | 394.40 | 395.85 | −3.75 | −0.94% | 0.01 cr | 396.48 | 39.3% | ₹5 cr |
| 21 Aug '26 | 396.00 | 402.75 | 394.80 | 399.60 | +0.90 | +0.23% | 0.02 cr | 397.51 | 35.1% | ₹9 cr |
| 20 Aug '26 | 401.50 | 406.90 | 395.00 | 398.70 | −1.35 | −0.34% | 0.02 cr | 400.19 | 36.1% | ₹9 cr |
| 19 Aug '26 | 400.00 | 423.80 | 395.10 | 400.05 | +1.55 | +0.39% | 0.10 cr | 406.55 | 26.0% | ₹41 cr |
| 18 Aug '26 | 424.00 | 427.80 | 395.40 | 398.50 | −24.05 | −5.69% | 0.09 cr | 411.04 | 34.4% | ₹39 cr |
| 17 Aug '26 | 426.30 | 432.80 | 410.50 | 422.55 | −3.80 | −0.89% | 0.09 cr | 420.30 | 22.4% | ₹38 cr |
| 14 Aug '26 | 425.10 | 441.20 | 403.15 | 426.35 | +58.65 | +15.95% | 0.93 cr | 431.42 | 9.6% | ₹402 cr |
| 13 Aug '26 | 367.00 | 375.10 | 366.05 | 367.70 | +0.95 | +0.26% | 0.01 cr | 369.70 | 44.8% | ₹2 cr |
| 12 Aug '26 | 379.20 | 379.30 | 362.25 | 366.75 | −11.00 | −2.91% | 0.01 cr | 366.69 | 47.1% | ₹4 cr |
| 11 Aug '26 | 384.00 | 389.00 | 376.00 | 377.75 | −8.10 | −2.10% | 0.01 cr | 379.31 | 43.5% | ₹3 cr |
| 10 Aug '26 | 373.45 | 389.75 | 370.40 | 385.85 | +9.10 | +2.42% | 0.02 cr | 381.53 | 42.6% | ₹6 cr |
| 07 Aug '26 | 375.45 | 378.90 | 370.95 | 376.75 | +1.60 | +0.43% | 0.00 cr | 373.45 | 43.3% | ₹2 cr |
| 06 Aug '26 | 379.80 | 381.90 | 373.50 | 375.15 | −2.60 | −0.69% | 0.00 cr | 376.90 | 50.0% | ₹2 cr |
| 05 Aug '26 | 380.00 | 387.70 | 375.50 | 377.75 | −0.55 | −0.15% | 0.01 cr | 380.94 | 43.3% | ₹2 cr |
| 04 Aug '26 | 384.95 | 384.95 | 376.05 | 378.30 | −2.10 | −0.55% | 0.00 cr | 379.36 | 40.8% | ₹2 cr |
| 03 Aug '26 | 373.95 | 382.55 | 372.75 | 380.40 | +8.90 | +2.40% | 0.01 cr | 379.64 | 49.5% | ₹3 cr |
| 31 Jul '26 | 371.50 | 373.90 | 368.00 | 371.50 | +0.85 | +0.23% | 0.01 cr | 370.68 | 54.7% | ₹3 cr |
| 30 Jul '26 | 375.20 | 377.80 | 368.60 | 370.65 | −7.80 | −2.06% | 0.00 cr | 373.05 | 51.5% | ₹2 cr |
| 29 Jul '26 | 375.25 | 379.70 | 374.60 | 378.45 | +2.20 | +0.58% | 0.00 cr | 378.02 | 45.1% | ₹2 cr |
| 28 Jul '26 | 383.85 | 383.85 | 375.00 | 376.25 | −7.60 | −1.98% | 0.01 cr | 378.44 | 53.0% | ₹2 cr |
| 27 Jul '26 | 387.90 | 390.70 | 381.10 | 383.85 | +2.85 | +0.75% | 0.01 cr | 385.29 | 45.6% | ₹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.
