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 | 364.45 | 364.45 | 356.05 | 360.10 | +2.10 | +0.59% | 0.00 cr | 359.10 | 98.4% | ₹0 cr |
| 03 Sep '26 | 364.45 | 364.45 | 353.10 | 358.00 | +2.75 | +0.77% | 0.00 cr | 357.44 | 85.2% | ₹0 cr |
| 02 Sep '26 | 366.00 | 366.00 | 351.80 | 355.25 | −7.55 | −2.08% | 0.00 cr | 355.66 | 92.5% | ₹0 cr |
| 01 Sep '26 | 366.50 | 366.50 | 352.40 | 362.80 | +2.85 | +0.79% | 0.00 cr | 359.43 | 72.4% | ₹0 cr |
| 31 Aug '26 | 350.10 | 368.35 | 350.10 | 359.95 | −9.80 | −2.65% | 0.00 cr | 361.97 | 75.6% | ₹0 cr |
| 28 Aug '26 | 354.00 | 372.50 | 354.00 | 369.75 | +10.85 | +3.02% | 0.00 cr | 367.86 | 81.6% | ₹0 cr |
| 27 Aug '26 | 366.10 | 373.95 | 352.00 | 358.90 | −8.20 | −2.23% | 0.00 cr | 362.84 | 73.4% | ₹0 cr |
| 26 Aug '26 | 374.45 | 375.00 | 361.00 | 367.10 | +2.25 | +0.62% | 0.00 cr | 367.44 | 79.3% | ₹0 cr |
| 25 Aug '26 | 380.00 | 380.00 | 362.05 | 364.85 | −3.60 | −0.98% | 0.00 cr | 366.14 | 52.6% | ₹0 cr |
| 24 Aug '26 | 356.75 | 374.50 | 347.75 | 368.45 | +11.70 | +3.28% | 0.00 cr | 363.42 | 58.4% | ₹0 cr |
| 21 Aug '26 | 374.45 | 378.75 | 354.45 | 356.75 | −9.25 | −2.53% | 0.00 cr | 363.01 | 56.2% | ₹0 cr |
| 20 Aug '26 | 380.00 | 380.00 | 362.00 | 366.00 | −6.55 | −1.76% | 0.00 cr | 374.66 | 83.9% | ₹0 cr |
| 19 Aug '26 | 362.00 | 382.40 | 362.00 | 372.55 | +9.10 | +2.50% | 0.00 cr | 375.56 | 89.2% | ₹0 cr |
| 18 Aug '26 | 374.45 | 374.45 | 361.40 | 363.45 | −3.50 | −0.95% | 0.00 cr | 362.93 | 86.7% | ₹0 cr |
| 17 Aug '26 | 379.90 | 381.90 | 360.05 | 366.95 | −8.85 | −2.35% | 0.00 cr | 369.19 | 77.0% | ₹0 cr |
| 14 Aug '26 | 376.90 | 379.45 | 371.65 | 375.80 | −1.15 | −0.31% | 0.00 cr | 376.13 | — | ₹0 cr |
| 13 Aug '26 | 369.55 | 380.00 | 369.55 | 376.95 | −2.75 | −0.72% | 0.00 cr | 375.34 | — | ₹0 cr |
| 12 Aug '26 | 374.40 | 379.85 | 370.05 | 379.70 | +3.45 | +0.92% | 0.00 cr | 372.50 | — | ₹0 cr |
| 11 Aug '26 | 378.00 | 380.00 | 372.00 | 376.25 | −1.75 | −0.46% | 0.00 cr | 376.34 | — | ₹0 cr |
| 10 Aug '26 | 360.00 | 381.00 | 360.00 | 378.00 | +9.00 | +2.44% | 0.00 cr | 377.22 | — | ₹0 cr |
| 07 Aug '26 | 365.20 | 374.40 | 358.00 | 369.00 | +2.00 | +0.54% | 0.00 cr | 361.97 | — | ₹0 cr |
| 06 Aug '26 | 377.60 | 377.60 | 365.00 | 367.00 | −10.60 | −2.81% | 0.00 cr | 366.88 | — | ₹0 cr |
| 05 Aug '26 | 371.00 | 379.40 | 367.55 | 377.60 | +6.25 | +1.68% | 0.00 cr | 369.14 | — | ₹0 cr |
| 04 Aug '26 | 376.95 | 378.00 | 370.15 | 371.35 | −5.60 | −1.49% | 0.00 cr | 373.45 | — | ₹0 cr |
| 03 Aug '26 | 375.00 | 377.00 | 364.00 | 376.95 | +2.25 | +0.60% | 0.00 cr | 372.09 | — | ₹0 cr |
| 31 Jul '26 | 373.55 | 378.00 | 365.00 | 374.70 | +1.15 | +0.31% | 0.00 cr | 373.77 | — | ₹0 cr |
| 30 Jul '26 | 382.00 | 382.00 | 364.00 | 373.55 | −5.40 | −1.42% | 0.00 cr | 372.20 | — | ₹0 cr |
| 29 Jul '26 | 375.60 | 384.45 | 375.00 | 378.95 | +2.15 | +0.57% | 0.00 cr | 378.45 | — | ₹0 cr |
| 28 Jul '26 | 370.55 | 382.90 | 365.15 | 376.80 | −0.20 | −0.05% | 0.00 cr | 375.33 | — | ₹0 cr |
| 27 Jul '26 | 366.10 | 378.40 | 350.00 | 377.00 | +10.90 | +2.98% | 0.00 cr | 365.63 | — | ₹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.
