End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 360.00 | 360.00 | 360.00 | 360.00 | +0.00 | +0.00% | 0.00 cr | 360.00 | ₹0 cr |
| 03 Sep '26 | 360.00 | 360.00 | 360.00 | 360.00 | +4.90 | +1.38% | 0.00 cr | 360.00 | ₹0 cr |
| 02 Sep '26 | 360.00 | 360.00 | 355.10 | 355.10 | −6.90 | −1.91% | 0.00 cr | 357.61 | ₹0 cr |
| 01 Sep '26 | 369.00 | 371.00 | 361.00 | 362.00 | +1.55 | +0.43% | 0.00 cr | 370.71 | ₹0 cr |
| 31 Aug '26 | 385.00 | 385.00 | 355.20 | 360.45 | −10.65 | −2.87% | 0.00 cr | 362.97 | ₹0 cr |
| 28 Aug '26 | 375.00 | 375.00 | 370.00 | 371.10 | −15.00 | −3.89% | 0.00 cr | 373.90 | ₹0 cr |
| 27 Aug '26 | 387.30 | 387.30 | 386.05 | 386.10 | −20.25 | −4.98% | 0.00 cr | 386.58 | ₹0 cr |
| 26 Aug '26 | 398.95 | 406.35 | 398.95 | 406.35 | +19.35 | +5.00% | 0.00 cr | 401.13 | ₹0 cr |
| 24 Aug '26 | 387.00 | 387.00 | 387.00 | 387.00 | −8.00 | −2.03% | 0.00 cr | 387.00 | ₹0 cr |
| 20 Aug '26 | 413.90 | 413.90 | 394.00 | 395.00 | −19.40 | −4.68% | 0.00 cr | 398.86 | ₹0 cr |
| 19 Aug '26 | 401.00 | 415.70 | 401.00 | 414.40 | +13.40 | +3.34% | 0.00 cr | 406.26 | ₹0 cr |
| 18 Aug '26 | 401.10 | 401.10 | 385.30 | 401.00 | +19.00 | +4.97% | 0.00 cr | 391.26 | ₹0 cr |
| 17 Aug '26 | 380.00 | 395.80 | 380.00 | 382.00 | +2.00 | +0.53% | 0.00 cr | 384.02 | ₹0 cr |
| 14 Aug '26 | 385.10 | 385.10 | 380.00 | 380.00 | −5.10 | −1.32% | 0.00 cr | 380.43 | ₹0 cr |
| 13 Aug '26 | 408.30 | 408.30 | 385.00 | 385.10 | −5.90 | −1.51% | 0.00 cr | 385.63 | ₹0 cr |
| 12 Aug '26 | 390.30 | 414.80 | 388.00 | 391.00 | −8.00 | −2.01% | 0.00 cr | 395.90 | ₹0 cr |
| 11 Aug '26 | 408.20 | 409.00 | 399.00 | 399.00 | −9.40 | −2.30% | 0.00 cr | 407.34 | ₹0 cr |
| 10 Aug '26 | 408.30 | 408.45 | 406.00 | 408.40 | +18.40 | +4.72% | 0.00 cr | 407.65 | ₹0 cr |
| 06 Aug '26 | 390.00 | 390.00 | 390.00 | 390.00 | +0.00 | +0.00% | 0.00 cr | 390.00 | ₹0 cr |
| 05 Aug '26 | 394.75 | 394.75 | 390.00 | 390.00 | −12.80 | −3.18% | 0.00 cr | 392.71 | ₹0 cr |
| 04 Aug '26 | 400.00 | 402.80 | 395.00 | 402.80 | −8.20 | −2.00% | 0.00 cr | 395.67 | ₹0 cr |
| 03 Aug '26 | 391.05 | 411.00 | 383.00 | 411.00 | +18.00 | +4.58% | 0.00 cr | 385.36 | ₹0 cr |
| 31 Jul '26 | 410.90 | 410.90 | 391.45 | 393.00 | −17.90 | −4.36% | 0.00 cr | 394.57 | ₹0 cr |
| 30 Jul '26 | 405.30 | 421.50 | 400.90 | 410.90 | −11.10 | −2.63% | 0.00 cr | 402.29 | ₹0 cr |
| 29 Jul '26 | 440.00 | 440.00 | 422.00 | 422.00 | −22.00 | −4.95% | 0.00 cr | 422.32 | ₹0 cr |
| 28 Jul '26 | 458.00 | 458.00 | 444.00 | 444.00 | −22.95 | −4.91% | 0.00 cr | 444.97 | ₹0 cr |
| 27 Jul '26 | 484.15 | 484.15 | 465.00 | 466.95 | +5.85 | +1.27% | 0.00 cr | 481.72 | ₹0 cr |
| 24 Jul '26 | 472.30 | 473.00 | 458.00 | 461.10 | −11.25 | −2.38% | 0.00 cr | 461.51 | ₹0 cr |
| 23 Jul '26 | 473.00 | 488.00 | 472.20 | 472.35 | −23.65 | −4.77% | 0.00 cr | 472.41 | ₹0 cr |
| 22 Jul '26 | 519.55 | 545.50 | 495.05 | 496.00 | −23.55 | −4.53% | 0.00 cr | 522.85 | ₹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.
