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 | 372.00 | 377.00 | 367.10 | 372.65 | +3.85 | +1.04% | 0.00 cr | 373.44 | — | ₹1 cr |
| 03 Sep '26 | 374.30 | 380.00 | 368.05 | 368.80 | +0.90 | +0.24% | 0.00 cr | 373.84 | — | ₹1 cr |
| 02 Sep '26 | 364.15 | 374.55 | 364.00 | 367.90 | −6.65 | −1.78% | 0.00 cr | 368.42 | — | ₹0 cr |
| 01 Sep '26 | 379.70 | 385.00 | 371.10 | 374.55 | −4.20 | −1.11% | 0.00 cr | 378.95 | — | ₹0 cr |
| 31 Aug '26 | 355.35 | 380.00 | 355.35 | 378.75 | +12.05 | +3.29% | 0.00 cr | 368.71 | — | ₹1 cr |
| 28 Aug '26 | 355.40 | 375.00 | 352.00 | 366.70 | +0.80 | +0.22% | 0.00 cr | 357.94 | — | ₹0 cr |
| 27 Aug '26 | 364.55 | 370.00 | 360.05 | 365.90 | +1.05 | +0.29% | 0.00 cr | 363.28 | — | ₹0 cr |
| 26 Aug '26 | 370.50 | 370.50 | 363.20 | 364.85 | −4.85 | −1.31% | 0.00 cr | 364.81 | — | ₹0 cr |
| 25 Aug '26 | 373.00 | 373.00 | 365.60 | 369.70 | −6.45 | −1.71% | 0.00 cr | 368.41 | — | ₹0 cr |
| 24 Aug '26 | 368.00 | 379.00 | 359.00 | 376.15 | +8.15 | +2.21% | 0.00 cr | 372.63 | — | ₹0 cr |
| 21 Aug '26 | 366.00 | 369.65 | 360.10 | 368.00 | +8.40 | +2.34% | 0.00 cr | 365.98 | — | ₹0 cr |
| 20 Aug '26 | 357.30 | 366.90 | 349.00 | 359.60 | +2.30 | +0.64% | 0.00 cr | 361.36 | — | ₹0 cr |
| 19 Aug '26 | 345.20 | 361.70 | 337.00 | 357.30 | +12.10 | +3.51% | 0.00 cr | 346.74 | — | ₹1 cr |
| 18 Aug '26 | 348.10 | 351.50 | 340.00 | 345.20 | −11.80 | −3.31% | 0.00 cr | 345.34 | — | ₹1 cr |
| 17 Aug '26 | 362.95 | 371.95 | 355.00 | 357.00 | −4.90 | −1.35% | 0.00 cr | 363.76 | — | ₹0 cr |
| 14 Aug '26 | 363.20 | 363.20 | 358.35 | 361.90 | +15.95 | +4.61% | 0.00 cr | 363.04 | — | ₹1 cr |
| 13 Aug '26 | 323.15 | 345.95 | 323.15 | 345.95 | +16.45 | +4.99% | 0.00 cr | 345.26 | — | ₹1 cr |
| 12 Aug '26 | 338.10 | 354.00 | 328.00 | 329.50 | −8.60 | −2.54% | 0.01 cr | 335.61 | — | ₹2 cr |
| 11 Aug '26 | 355.85 | 355.85 | 338.10 | 338.10 | −17.75 | −4.99% | 0.01 cr | 339.50 | — | ₹2 cr |
| 10 Aug '26 | 368.50 | 368.50 | 352.70 | 355.85 | −9.65 | −2.64% | 0.00 cr | 358.80 | — | ₹1 cr |
| 07 Aug '26 | 364.05 | 370.00 | 364.00 | 365.50 | −8.20 | −2.19% | 0.00 cr | 368.62 | — | ₹0 cr |
| 06 Aug '26 | 385.60 | 385.60 | 370.00 | 373.70 | −11.90 | −3.09% | 0.00 cr | 374.31 | — | ₹1 cr |
| 05 Aug '26 | 392.60 | 399.00 | 378.00 | 385.60 | −5.60 | −1.43% | 0.00 cr | 387.85 | — | ₹1 cr |
| 04 Aug '26 | 378.15 | 404.90 | 376.00 | 391.20 | −0.15 | −0.04% | 0.00 cr | 393.55 | — | ₹1 cr |
| 03 Aug '26 | 413.95 | 413.95 | 378.00 | 391.35 | −3.55 | −0.90% | 0.00 cr | 388.83 | — | ₹1 cr |
| 31 Jul '26 | 377.60 | 394.90 | 376.10 | 394.90 | +18.80 | +5.00% | 0.01 cr | 391.14 | — | ₹2 cr |
| 30 Jul '26 | 365.20 | 407.70 | 365.20 | 376.10 | +19.75 | +5.54% | 0.05 cr | 384.07 | 41.3% | ₹18 cr |
| 29 Jul '26 | 352.95 | 386.95 | 345.00 | 356.35 | +3.45 | +0.98% | 0.05 cr | 369.32 | 36.1% | ₹20 cr |
| 28 Jul '26 | 344.90 | 366.60 | 334.50 | 352.90 | +13.05 | +3.84% | 0.01 cr | 346.91 | 59.6% | ₹3 cr |
| 27 Jul '26 | 342.00 | 366.45 | 329.80 | 339.85 | +6.90 | +2.07% | 0.02 cr | 347.51 | 47.7% | ₹9 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.
