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 | 372.20 | 374.85 | 367.05 | 370.80 | −0.60 | −0.16% | 0.01 cr | 371.20 | 54.8% | ₹2 cr |
| 03 Sep '26 | 373.00 | 376.25 | 371.00 | 371.40 | −1.55 | −0.42% | 0.00 cr | 373.00 | 54.9% | ₹1 cr |
| 02 Sep '26 | 375.00 | 375.00 | 370.10 | 372.95 | −4.40 | −1.17% | 0.01 cr | 372.87 | 55.1% | ₹2 cr |
| 01 Sep '26 | 380.05 | 383.40 | 375.50 | 377.35 | −5.95 | −1.55% | 0.01 cr | 379.07 | 53.2% | ₹2 cr |
| 31 Aug '26 | 385.00 | 386.00 | 377.85 | 383.30 | −4.00 | −1.03% | 0.01 cr | 381.46 | 51.4% | ₹2 cr |
| 28 Aug '26 | 391.00 | 391.00 | 385.05 | 387.30 | −1.90 | −0.49% | 0.00 cr | 388.02 | 46.4% | ₹2 cr |
| 27 Aug '26 | 383.05 | 392.00 | 383.05 | 389.20 | +4.70 | +1.22% | 0.01 cr | 387.79 | 38.9% | ₹3 cr |
| 26 Aug '26 | 380.00 | 393.85 | 378.05 | 384.50 | +4.95 | +1.30% | 0.01 cr | 385.83 | 44.2% | ₹3 cr |
| 25 Aug '26 | 378.00 | 386.80 | 377.35 | 379.55 | −1.55 | −0.41% | 0.00 cr | 379.81 | 49.1% | ₹2 cr |
| 24 Aug '26 | 383.00 | 385.70 | 376.80 | 381.10 | −2.75 | −0.72% | 0.01 cr | 380.92 | 39.5% | ₹3 cr |
| 21 Aug '26 | 380.70 | 386.00 | 376.55 | 383.85 | +2.70 | +0.71% | 0.01 cr | 380.96 | 52.4% | ₹3 cr |
| 20 Aug '26 | 381.65 | 384.45 | 380.00 | 381.15 | −0.45 | −0.12% | 0.01 cr | 381.85 | 48.1% | ₹3 cr |
| 19 Aug '26 | 378.25 | 386.00 | 375.55 | 381.60 | +3.20 | +0.85% | 0.01 cr | 379.39 | 46.5% | ₹3 cr |
| 18 Aug '26 | 385.90 | 388.85 | 377.00 | 378.40 | −7.50 | −1.94% | 0.01 cr | 378.91 | 57.6% | ₹4 cr |
| 17 Aug '26 | 390.25 | 395.50 | 384.60 | 385.90 | −4.40 | −1.13% | 0.01 cr | 386.33 | 53.7% | ₹3 cr |
| 14 Aug '26 | 395.00 | 396.10 | 387.50 | 390.30 | −3.20 | −0.81% | 0.01 cr | 390.46 | 54.8% | ₹3 cr |
| 13 Aug '26 | 391.90 | 397.25 | 390.35 | 393.50 | +1.35 | +0.34% | 0.01 cr | 394.13 | 55.5% | ₹3 cr |
| 12 Aug '26 | 388.05 | 397.70 | 386.50 | 392.15 | +2.80 | +0.72% | 0.01 cr | 393.15 | 46.9% | ₹6 cr |
| 11 Aug '26 | 398.00 | 407.70 | 374.55 | 389.35 | −28.00 | −6.71% | 0.12 cr | 392.68 | 24.9% | ₹48 cr |
| 10 Aug '26 | 417.95 | 429.00 | 411.40 | 417.35 | +1.60 | +0.38% | 0.02 cr | 417.34 | 48.9% | ₹7 cr |
| 07 Aug '26 | 435.05 | 437.45 | 413.05 | 415.75 | −10.45 | −2.45% | 0.02 cr | 420.68 | 58.6% | ₹8 cr |
| 06 Aug '26 | 427.00 | 432.90 | 424.00 | 426.20 | −1.25 | −0.29% | 0.01 cr | 427.43 | 63.1% | ₹3 cr |
| 05 Aug '26 | 430.00 | 433.00 | 424.10 | 427.45 | −2.10 | −0.49% | 0.01 cr | 429.06 | 59.0% | ₹3 cr |
| 04 Aug '26 | 429.95 | 439.20 | 424.80 | 429.55 | −0.10 | −0.02% | 0.01 cr | 431.52 | 50.9% | ₹5 cr |
| 03 Aug '26 | 429.55 | 438.95 | 426.80 | 429.65 | +2.85 | +0.67% | 0.01 cr | 430.78 | 61.9% | ₹6 cr |
| 31 Jul '26 | 432.95 | 432.95 | 424.05 | 426.80 | +1.70 | +0.40% | 0.01 cr | 428.28 | 50.0% | ₹2 cr |
| 30 Jul '26 | 431.00 | 435.75 | 423.00 | 425.10 | −7.45 | −1.72% | 0.01 cr | 427.76 | 68.3% | ₹5 cr |
| 29 Jul '26 | 434.35 | 443.95 | 428.00 | 432.55 | +0.10 | +0.02% | 0.01 cr | 437.16 | 37.3% | ₹5 cr |
| 28 Jul '26 | 436.85 | 440.95 | 432.00 | 432.45 | −7.55 | −1.72% | 0.00 cr | 435.14 | 55.9% | ₹1 cr |
| 27 Jul '26 | 440.00 | 442.00 | 434.55 | 440.00 | +6.60 | +1.52% | 0.00 cr | 437.79 | 48.2% | ₹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.
