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 | 366.70 | 366.85 | 361.70 | 362.95 | +1.45 | +0.40% | 0.00 cr | 364.41 | 65.0% | ₹0 cr |
| 03 Sep '26 | 350.05 | 374.95 | 350.00 | 361.50 | +9.50 | +2.70% | 0.00 cr | 361.13 | 77.4% | ₹1 cr |
| 02 Sep '26 | 355.00 | 355.00 | 347.00 | 352.00 | +0.45 | +0.13% | 0.00 cr | 350.60 | 74.9% | ₹0 cr |
| 01 Sep '26 | 357.40 | 361.75 | 350.35 | 351.55 | −5.65 | −1.58% | 0.00 cr | 354.43 | 72.6% | ₹0 cr |
| 31 Aug '26 | 349.85 | 359.90 | 349.50 | 357.20 | +11.65 | +3.37% | 0.00 cr | 353.28 | 72.1% | ₹1 cr |
| 28 Aug '26 | 362.65 | 364.65 | 343.00 | 345.55 | −11.85 | −3.32% | 0.00 cr | 349.01 | 69.5% | ₹1 cr |
| 27 Aug '26 | 351.20 | 359.00 | 351.20 | 357.40 | +3.20 | +0.90% | 0.00 cr | 355.59 | 47.5% | ₹0 cr |
| 26 Aug '26 | 354.10 | 362.40 | 352.50 | 354.20 | −2.65 | −0.74% | 0.00 cr | 356.26 | 66.0% | ₹0 cr |
| 25 Aug '26 | 350.55 | 359.10 | 350.55 | 356.85 | +3.65 | +1.03% | 0.00 cr | 356.39 | 83.4% | ₹0 cr |
| 24 Aug '26 | 351.70 | 358.00 | 351.70 | 353.20 | +1.50 | +0.43% | 0.00 cr | 353.58 | 78.8% | ₹0 cr |
| 21 Aug '26 | 352.45 | 359.00 | 350.05 | 351.70 | +2.15 | +0.62% | 0.00 cr | 352.23 | 79.5% | ₹0 cr |
| 20 Aug '26 | 359.95 | 360.00 | 348.00 | 349.55 | −6.40 | −1.80% | 0.00 cr | 350.92 | 76.1% | ₹1 cr |
| 19 Aug '26 | 366.60 | 369.00 | 353.05 | 355.95 | −3.55 | −0.99% | 0.00 cr | 357.97 | 69.0% | ₹0 cr |
| 18 Aug '26 | 369.90 | 369.90 | 354.40 | 359.50 | +1.20 | +0.33% | 0.00 cr | 358.71 | 70.5% | ₹0 cr |
| 17 Aug '26 | 368.60 | 368.80 | 354.55 | 358.30 | −3.85 | −1.06% | 0.00 cr | 358.18 | 74.2% | ₹0 cr |
| 14 Aug '26 | 370.35 | 375.55 | 360.30 | 362.15 | −8.10 | −2.19% | 0.00 cr | 365.48 | 69.7% | ₹1 cr |
| 13 Aug '26 | 368.00 | 376.10 | 367.20 | 370.25 | +2.35 | +0.64% | 0.00 cr | 370.87 | 85.7% | ₹0 cr |
| 12 Aug '26 | 376.00 | 381.50 | 357.85 | 367.90 | −11.15 | −2.94% | 0.00 cr | 369.76 | 70.8% | ₹1 cr |
| 11 Aug '26 | 388.75 | 388.75 | 371.25 | 379.05 | −14.50 | −3.68% | 0.00 cr | 377.88 | 54.0% | ₹1 cr |
| 10 Aug '26 | 396.00 | 421.85 | 381.55 | 393.55 | +3.15 | +0.81% | 0.01 cr | 397.21 | 49.7% | ₹2 cr |
| 07 Aug '26 | 384.00 | 393.05 | 384.00 | 390.40 | +3.60 | +0.93% | 0.00 cr | 389.42 | 76.8% | ₹0 cr |
| 06 Aug '26 | 396.60 | 398.90 | 384.05 | 386.80 | −7.50 | −1.90% | 0.00 cr | 388.85 | 74.8% | ₹1 cr |
| 05 Aug '26 | 390.35 | 400.70 | 388.00 | 394.30 | +3.95 | +1.01% | 0.00 cr | 391.96 | 83.4% | ₹0 cr |
| 04 Aug '26 | 394.80 | 394.80 | 385.75 | 390.35 | +4.80 | +1.24% | 0.00 cr | 389.72 | 80.1% | ₹0 cr |
| 03 Aug '26 | 396.40 | 403.30 | 382.20 | 385.55 | −10.85 | −2.74% | 0.00 cr | 389.82 | 60.1% | ₹1 cr |
| 31 Jul '26 | 389.90 | 406.95 | 384.55 | 396.40 | +5.50 | +1.41% | 0.00 cr | 395.27 | 55.2% | ₹1 cr |
| 30 Jul '26 | 390.00 | 398.00 | 383.55 | 390.90 | +7.45 | +1.94% | 0.00 cr | 389.49 | 50.7% | ₹0 cr |
| 29 Jul '26 | 408.60 | 416.80 | 377.05 | 383.45 | −22.25 | −5.48% | 0.01 cr | 390.97 | 53.2% | ₹3 cr |
| 28 Jul '26 | 399.90 | 414.90 | 395.05 | 405.70 | +10.45 | +2.64% | 0.00 cr | 404.74 | 50.2% | ₹1 cr |
| 27 Jul '26 | 399.90 | 406.35 | 391.10 | 395.25 | −0.45 | −0.11% | 0.00 cr | 398.26 | 72.2% | ₹0 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.
