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 | 383.50 | 392.95 | 383.50 | 388.90 | +5.65 | +1.47% | 0.45 cr | 388.30 | 34.3% | ₹175 cr |
| 03 Sep '26 | 384.00 | 389.75 | 380.80 | 383.25 | +0.60 | +0.16% | 0.32 cr | 385.98 | 25.1% | ₹124 cr |
| 02 Sep '26 | 378.75 | 389.10 | 374.35 | 382.65 | +3.15 | +0.83% | 0.43 cr | 383.63 | 28.1% | ₹164 cr |
| 01 Sep '26 | 387.00 | 388.65 | 377.40 | 379.50 | −6.60 | −1.71% | 0.35 cr | 383.18 | 35.1% | ₹134 cr |
| 31 Aug '26 | 387.45 | 391.85 | 383.85 | 386.10 | −1.35 | −0.35% | 0.41 cr | 388.48 | 29.1% | ₹159 cr |
| 28 Aug '26 | 387.70 | 388.50 | 383.85 | 387.45 | +1.10 | +0.28% | 0.32 cr | 386.12 | 37.2% | ₹124 cr |
| 27 Aug '26 | 386.00 | 392.45 | 385.80 | 386.35 | −1.65 | −0.43% | 0.41 cr | 388.77 | 34.0% | ₹160 cr |
| 26 Aug '26 | 391.60 | 392.50 | 384.50 | 388.00 | −1.65 | −0.42% | 0.46 cr | 389.99 | 27.5% | ₹177 cr |
| 25 Aug '26 | 386.20 | 390.35 | 381.50 | 389.65 | +4.50 | +1.17% | 0.53 cr | 386.88 | 21.0% | ₹204 cr |
| 24 Aug '26 | 387.00 | 397.75 | 383.25 | 385.15 | +0.60 | +0.16% | 0.76 cr | 390.19 | 20.5% | ₹296 cr |
| 21 Aug '26 | 387.30 | 394.50 | 380.30 | 384.55 | −2.20 | −0.57% | 0.56 cr | 388.94 | 23.4% | ₹220 cr |
| 20 Aug '26 | 388.75 | 395.90 | 385.00 | 386.75 | +0.05 | +0.01% | 0.42 cr | 390.46 | 28.6% | ₹162 cr |
| 19 Aug '26 | 388.00 | 393.60 | 385.00 | 386.70 | −1.15 | −0.30% | 0.33 cr | 389.56 | 29.2% | ₹128 cr |
| 18 Aug '26 | 387.50 | 390.50 | 384.00 | 387.85 | +0.80 | +0.21% | 0.29 cr | 386.39 | 36.5% | ₹111 cr |
| 17 Aug '26 | 393.80 | 397.90 | 386.05 | 387.05 | −6.50 | −1.65% | 0.40 cr | 390.65 | 34.4% | ₹155 cr |
| 14 Aug '26 | 390.00 | 396.55 | 386.40 | 393.55 | +3.85 | +0.99% | 0.54 cr | 393.56 | 28.9% | ₹214 cr |
| 13 Aug '26 | 379.90 | 390.85 | 379.15 | 389.70 | +9.85 | +2.59% | 0.39 cr | 386.16 | 31.4% | ₹152 cr |
| 12 Aug '26 | 389.70 | 391.00 | 378.00 | 379.85 | −8.85 | −2.28% | 0.35 cr | 383.51 | 50.9% | ₹135 cr |
| 11 Aug '26 | 387.00 | 392.50 | 385.80 | 388.70 | +0.45 | +0.12% | 0.28 cr | 388.98 | 28.4% | ₹109 cr |
| 10 Aug '26 | 406.00 | 407.70 | 385.15 | 388.25 | −15.60 | −3.86% | 0.69 cr | 391.65 | 41.4% | ₹270 cr |
| 07 Aug '26 | 404.00 | 408.50 | 402.10 | 403.85 | −0.10 | −0.02% | 0.32 cr | 405.01 | 38.6% | ₹130 cr |
| 06 Aug '26 | 400.15 | 408.55 | 396.55 | 403.95 | +4.90 | +1.23% | 0.55 cr | 404.76 | 31.5% | ₹224 cr |
| 05 Aug '26 | 400.95 | 402.90 | 393.20 | 399.05 | +0.85 | +0.21% | 0.50 cr | 398.39 | 25.1% | ₹198 cr |
| 04 Aug '26 | 398.45 | 405.00 | 395.55 | 398.20 | +0.85 | +0.21% | 0.44 cr | 400.05 | 30.2% | ₹177 cr |
| 03 Aug '26 | 393.95 | 400.10 | 391.05 | 397.35 | +7.45 | +1.91% | 0.48 cr | 396.58 | 29.1% | ₹191 cr |
| 31 Jul '26 | 378.00 | 392.80 | 376.70 | 389.90 | +11.80 | +3.12% | 0.58 cr | 387.04 | 25.1% | ₹223 cr |
| 30 Jul '26 | 381.60 | 381.90 | 375.00 | 378.10 | −5.00 | −1.31% | 0.36 cr | 378.81 | 26.6% | ₹136 cr |
| 29 Jul '26 | 378.80 | 385.65 | 374.00 | 383.10 | +4.35 | +1.15% | 0.57 cr | 381.41 | 23.4% | ₹218 cr |
| 28 Jul '26 | 391.60 | 392.50 | 375.00 | 378.75 | −14.20 | −3.61% | 0.85 cr | 381.21 | 30.4% | ₹323 cr |
| 27 Jul '26 | 396.10 | 399.60 | 390.65 | 392.95 | −1.35 | −0.34% | 0.40 cr | 394.79 | 26.0% | ₹157 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.
