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 | 368.70 | 379.95 | 353.00 | 371.80 | +10.00 | +2.76% | 0.00 cr | 368.56 | 75.3% | ₹0 cr |
| 03 Sep '26 | 379.70 | 379.70 | 340.00 | 361.80 | +7.80 | +2.20% | 0.00 cr | 352.15 | 71.9% | ₹0 cr |
| 02 Sep '26 | 359.50 | 366.00 | 354.00 | 354.00 | −5.65 | −1.57% | 0.00 cr | 363.38 | 100.0% | ₹0 cr |
| 01 Sep '26 | 360.00 | 365.00 | 355.00 | 359.65 | +5.95 | +1.68% | 0.00 cr | 361.47 | 86.8% | ₹0 cr |
| 31 Aug '26 | 353.95 | 353.95 | 353.70 | 353.70 | −0.25 | −0.07% | 0.00 cr | 353.72 | 100.0% | ₹0 cr |
| 28 Aug '26 | 348.05 | 355.00 | 340.00 | 353.95 | +5.90 | +1.70% | 0.00 cr | 346.81 | 79.3% | ₹0 cr |
| 27 Aug '26 | 362.00 | 362.00 | 345.50 | 348.05 | −3.10 | −0.88% | 0.00 cr | 348.16 | 73.1% | ₹0 cr |
| 26 Aug '26 | 358.55 | 358.55 | 342.00 | 351.15 | −0.35 | −0.10% | 0.00 cr | 349.62 | 86.3% | ₹0 cr |
| 25 Aug '26 | 360.00 | 360.00 | 349.10 | 351.50 | −8.50 | −2.36% | 0.00 cr | 355.17 | 95.8% | ₹0 cr |
| 24 Aug '26 | 336.00 | 365.80 | 336.00 | 360.00 | +6.05 | +1.71% | 0.00 cr | 359.32 | 94.6% | ₹0 cr |
| 21 Aug '26 | 318.00 | 420.00 | 318.00 | 353.95 | +0.35 | +0.10% | 0.00 cr | 341.36 | 72.0% | ₹0 cr |
| 20 Aug '26 | 354.00 | 354.00 | 345.00 | 353.60 | +9.55 | +2.78% | 0.00 cr | 352.87 | 97.6% | ₹0 cr |
| 19 Aug '26 | 354.00 | 355.00 | 342.10 | 344.05 | −11.00 | −3.10% | 0.00 cr | 352.77 | 95.8% | ₹0 cr |
| 18 Aug '26 | 400.00 | 400.00 | 336.00 | 355.05 | +3.95 | +1.13% | 0.00 cr | 359.43 | 94.8% | ₹0 cr |
| 17 Aug '26 | 314.30 | 414.00 | 314.30 | 351.10 | −1.90 | −0.54% | 0.00 cr | 370.89 | 83.3% | ₹0 cr |
| 14 Aug '26 | 368.00 | 368.00 | 352.00 | 353.00 | −5.00 | −1.40% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 358.95 | 364.70 | 354.75 | 358.00 | +4.50 | +1.27% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 354.00 | 354.00 | 346.40 | 353.50 | −0.25 | −0.07% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 354.50 | 363.90 | 346.10 | 353.75 | +4.25 | +1.22% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 349.50 | 352.00 | 346.10 | 349.50 | +0.30 | +0.09% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 353.00 | 357.95 | 347.10 | 349.20 | −3.00 | −0.85% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 379.90 | 379.90 | 350.00 | 352.20 | −12.10 | −3.32% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 352.40 | 378.95 | 352.40 | 364.30 | +11.95 | +3.39% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 361.05 | 365.05 | 350.45 | 352.35 | −0.85 | −0.24% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 355.05 | 365.05 | 349.95 | 353.20 | +2.15 | +0.61% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 360.35 | 360.35 | 350.05 | 351.05 | −8.40 | −2.34% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 373.05 | 373.05 | 355.15 | 359.45 | −7.20 | −1.96% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 381.40 | 381.40 | 362.95 | 366.65 | −10.75 | −2.85% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 380.45 | 386.05 | 372.70 | 377.40 | −8.05 | −2.09% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 365.50 | 390.00 | 365.50 | 385.45 | +10.50 | +2.80% | 0.00 cr | — | — | ₹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.
