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 | 373.05 | 381.80 | 369.00 | 370.45 | −3.00 | −0.80% | 0.01 cr | 373.23 | 57.1% | ₹3 cr |
| 03 Sep '26 | 385.20 | 385.20 | 371.20 | 373.45 | −6.95 | −1.83% | 0.01 cr | 376.46 | 60.2% | ₹3 cr |
| 02 Sep '26 | 379.90 | 386.00 | 368.15 | 380.40 | +0.40 | +0.11% | 0.01 cr | 376.48 | 49.3% | ₹5 cr |
| 01 Sep '26 | 381.30 | 388.95 | 377.00 | 380.00 | −4.70 | −1.22% | 0.01 cr | 381.96 | 55.6% | ₹3 cr |
| 31 Aug '26 | 393.70 | 393.85 | 381.30 | 384.70 | −6.35 | −1.62% | 0.01 cr | 384.67 | 54.0% | ₹2 cr |
| 28 Aug '26 | 380.95 | 398.50 | 380.05 | 391.05 | +8.15 | +2.13% | 0.01 cr | 390.64 | 54.1% | ₹3 cr |
| 27 Aug '26 | 385.05 | 391.70 | 380.00 | 382.90 | −1.85 | −0.48% | 0.01 cr | 382.43 | 65.3% | ₹2 cr |
| 26 Aug '26 | 392.00 | 392.00 | 380.60 | 384.75 | +1.45 | +0.38% | 0.01 cr | 384.67 | 57.5% | ₹3 cr |
| 25 Aug '26 | 392.00 | 394.30 | 380.40 | 383.30 | −5.65 | −1.45% | 0.01 cr | 384.00 | 64.9% | ₹2 cr |
| 24 Aug '26 | 391.00 | 398.80 | 384.00 | 388.95 | −5.55 | −1.41% | 0.01 cr | 389.30 | 63.5% | ₹3 cr |
| 21 Aug '26 | 392.00 | 401.90 | 384.10 | 394.50 | +10.50 | +2.73% | 0.01 cr | 394.50 | 60.5% | ₹5 cr |
| 20 Aug '26 | 382.95 | 390.90 | 379.60 | 384.00 | +1.60 | +0.42% | 0.01 cr | 385.64 | 53.0% | ₹3 cr |
| 19 Aug '26 | 409.00 | 409.00 | 381.00 | 382.40 | −18.65 | −4.65% | 0.03 cr | 391.08 | 46.2% | ₹11 cr |
| 18 Aug '26 | 388.00 | 401.60 | 376.05 | 401.05 | +18.55 | +4.85% | 0.06 cr | 397.74 | 43.5% | ₹22 cr |
| 17 Aug '26 | 360.00 | 382.50 | 357.30 | 382.50 | +18.20 | +5.00% | 0.02 cr | 377.93 | 63.1% | ₹9 cr |
| 14 Aug '26 | 361.10 | 381.00 | 357.60 | 364.30 | −6.10 | −1.65% | 0.02 cr | 365.15 | 56.7% | ₹6 cr |
| 13 Aug '26 | 380.05 | 384.40 | 365.00 | 370.40 | −8.70 | −2.29% | 0.01 cr | 372.35 | 63.9% | ₹5 cr |
| 12 Aug '26 | 384.35 | 386.25 | 375.00 | 379.10 | −7.20 | −1.86% | 0.01 cr | 380.13 | 58.0% | ₹3 cr |
| 11 Aug '26 | 370.00 | 390.95 | 363.65 | 386.30 | +5.65 | +1.48% | 0.01 cr | 379.16 | 57.2% | ₹4 cr |
| 10 Aug '26 | 393.20 | 393.95 | 373.55 | 380.65 | −12.55 | −3.19% | 0.01 cr | 379.69 | — | ₹3 cr |
| 07 Aug '26 | 381.90 | 399.95 | 377.00 | 393.20 | +11.15 | +2.92% | 0.01 cr | 388.93 | — | ₹4 cr |
| 06 Aug '26 | 383.75 | 386.50 | 376.00 | 382.05 | −1.70 | −0.44% | 0.01 cr | 381.36 | — | ₹2 cr |
| 05 Aug '26 | 376.10 | 388.95 | 375.90 | 383.75 | +3.25 | +0.85% | 0.01 cr | 381.60 | — | ₹2 cr |
| 04 Aug '26 | 394.00 | 395.00 | 377.00 | 380.50 | −6.95 | −1.79% | 0.01 cr | 382.61 | — | ₹3 cr |
| 03 Aug '26 | 389.90 | 393.30 | 376.10 | 387.45 | +7.15 | +1.88% | 0.01 cr | 387.54 | — | ₹3 cr |
| 31 Jul '26 | 360.00 | 382.00 | 359.85 | 380.30 | +12.35 | +3.36% | 0.01 cr | 377.78 | — | ₹3 cr |
| 30 Jul '26 | 372.00 | 393.00 | 367.40 | 367.95 | −18.75 | −4.85% | 0.02 cr | 372.17 | — | ₹7 cr |
| 29 Jul '26 | 386.70 | 386.70 | 386.70 | 386.70 | −20.35 | −5.00% | 0.00 cr | 386.70 | — | ₹1 cr |
| 28 Jul '26 | 416.05 | 428.95 | 405.40 | 407.05 | −19.65 | −4.61% | 0.01 cr | 412.47 | — | ₹4 cr |
| 27 Jul '26 | 410.00 | 431.00 | 391.50 | 426.70 | +15.80 | +3.85% | 0.03 cr | 420.98 | — | ₹12 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.
