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 | 366.20 | 370.40 | 358.20 | 359.55 | −7.00 | −1.91% | 0.00 cr | 363.94 | 73.3% | ₹1 cr |
| 03 Sep '26 | 369.80 | 371.00 | 366.00 | 366.55 | −1.75 | −0.48% | 0.00 cr | 367.25 | 60.7% | ₹1 cr |
| 02 Sep '26 | 367.25 | 368.95 | 361.10 | 368.30 | +4.65 | +1.28% | 0.00 cr | 365.82 | 43.8% | ₹1 cr |
| 01 Sep '26 | 365.90 | 369.75 | 360.10 | 363.65 | −3.25 | −0.89% | 0.00 cr | 366.36 | 49.8% | ₹1 cr |
| 31 Aug '26 | 370.25 | 370.65 | 364.10 | 366.90 | −1.90 | −0.52% | 0.00 cr | 367.98 | 58.0% | ₹1 cr |
| 28 Aug '26 | 366.30 | 369.85 | 362.05 | 368.80 | +3.25 | +0.89% | 0.00 cr | 366.13 | 57.4% | ₹1 cr |
| 27 Aug '26 | 368.70 | 369.45 | 364.50 | 365.55 | −3.15 | −0.85% | 0.00 cr | 367.22 | 62.1% | ₹1 cr |
| 26 Aug '26 | 362.85 | 370.00 | 362.85 | 368.70 | +3.45 | +0.94% | 0.00 cr | 366.21 | 55.0% | ₹1 cr |
| 25 Aug '26 | 365.00 | 368.20 | 362.00 | 365.25 | −1.35 | −0.37% | 0.00 cr | 365.18 | 55.9% | ₹1 cr |
| 24 Aug '26 | 361.80 | 369.90 | 361.80 | 366.60 | +4.80 | +1.33% | 0.00 cr | 365.86 | 45.1% | ₹1 cr |
| 21 Aug '26 | 363.80 | 369.50 | 359.00 | 361.80 | −5.50 | −1.50% | 0.00 cr | 363.04 | 46.7% | ₹1 cr |
| 20 Aug '26 | 370.20 | 372.20 | 361.85 | 367.30 | −0.95 | −0.26% | 0.00 cr | 366.14 | 49.6% | ₹1 cr |
| 19 Aug '26 | 365.75 | 371.00 | 361.40 | 368.25 | +2.50 | +0.68% | 0.00 cr | 366.53 | 62.8% | ₹1 cr |
| 18 Aug '26 | 365.00 | 367.20 | 362.00 | 365.75 | +0.75 | +0.21% | 0.00 cr | 365.50 | 60.6% | ₹1 cr |
| 17 Aug '26 | 358.15 | 369.00 | 358.15 | 365.00 | +2.55 | +0.70% | 0.00 cr | 363.01 | 51.8% | ₹1 cr |
| 14 Aug '26 | 362.00 | 364.95 | 356.00 | 362.45 | +0.50 | +0.14% | 0.00 cr | 359.78 | 46.7% | ₹1 cr |
| 13 Aug '26 | 374.30 | 378.90 | 360.35 | 361.95 | −18.85 | −4.95% | 0.02 cr | 366.21 | 54.4% | ₹8 cr |
| 12 Aug '26 | 375.00 | 386.60 | 372.00 | 380.80 | −0.50 | −0.13% | 0.01 cr | 377.63 | 44.7% | ₹4 cr |
| 11 Aug '26 | 385.00 | 388.00 | 377.10 | 381.30 | −1.65 | −0.43% | 0.00 cr | 383.49 | 52.4% | ₹1 cr |
| 10 Aug '26 | 375.00 | 384.00 | 371.35 | 382.95 | +7.10 | +1.89% | 0.01 cr | 378.96 | 42.7% | ₹2 cr |
| 07 Aug '26 | 389.00 | 389.00 | 375.00 | 375.85 | −5.95 | −1.56% | 0.00 cr | 378.15 | 62.0% | ₹1 cr |
| 06 Aug '26 | 386.00 | 389.95 | 380.00 | 381.80 | −4.20 | −1.09% | 0.00 cr | 383.48 | 62.3% | ₹1 cr |
| 05 Aug '26 | 395.00 | 395.00 | 382.95 | 386.00 | −1.80 | −0.46% | 0.00 cr | 387.16 | 51.4% | ₹1 cr |
| 04 Aug '26 | 390.00 | 390.00 | 381.00 | 387.80 | +2.25 | +0.58% | 0.00 cr | 384.74 | 42.9% | ₹1 cr |
| 03 Aug '26 | 397.00 | 399.00 | 384.30 | 385.55 | −5.10 | −1.31% | 0.01 cr | 389.77 | 54.1% | ₹2 cr |
| 31 Jul '26 | 388.45 | 395.45 | 385.05 | 390.65 | +4.10 | +1.06% | 0.01 cr | 391.76 | 37.8% | ₹3 cr |
| 30 Jul '26 | 388.90 | 395.00 | 383.10 | 386.55 | +2.90 | +0.76% | 0.00 cr | 389.04 | 38.3% | ₹2 cr |
| 29 Jul '26 | 388.95 | 388.95 | 381.10 | 383.65 | −2.20 | −0.57% | 0.00 cr | 384.88 | 56.2% | ₹1 cr |
| 28 Jul '26 | 386.90 | 395.00 | 382.30 | 385.85 | −1.05 | −0.27% | 0.00 cr | 388.70 | 38.9% | ₹2 cr |
| 27 Jul '26 | 388.55 | 395.00 | 385.10 | 386.90 | +0.20 | +0.05% | 0.00 cr | 388.58 | 40.0% | ₹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.
