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 | 369.90 | 369.90 | 356.20 | 359.00 | −6.30 | −1.72% | 0.00 cr | 360.36 | 79.8% | ₹0 cr |
| 03 Sep '26 | 360.60 | 374.00 | 359.00 | 365.30 | +0.35 | +0.10% | 0.00 cr | 364.57 | 68.9% | ₹0 cr |
| 02 Sep '26 | 357.00 | 370.00 | 357.00 | 364.95 | +0.50 | +0.14% | 0.00 cr | 364.84 | 97.7% | ₹0 cr |
| 01 Sep '26 | 364.10 | 374.90 | 363.00 | 364.45 | +0.35 | +0.10% | 0.00 cr | 365.29 | 84.3% | ₹0 cr |
| 31 Aug '26 | 371.80 | 371.85 | 362.50 | 364.10 | −7.85 | −2.11% | 0.00 cr | 364.11 | 90.4% | ₹0 cr |
| 28 Aug '26 | 363.40 | 378.00 | 363.05 | 371.95 | +0.10 | +0.03% | 0.00 cr | 371.09 | 74.5% | ₹0 cr |
| 27 Aug '26 | 363.00 | 390.00 | 363.00 | 371.85 | −0.50 | −0.13% | 0.00 cr | 373.16 | 85.0% | ₹0 cr |
| 26 Aug '26 | 357.95 | 378.00 | 357.95 | 372.35 | +13.65 | +3.81% | 0.00 cr | 368.36 | 76.8% | ₹1 cr |
| 25 Aug '26 | 371.00 | 371.00 | 356.20 | 358.70 | −5.55 | −1.52% | 0.00 cr | 360.53 | 81.2% | ₹0 cr |
| 24 Aug '26 | 360.25 | 365.00 | 359.00 | 364.25 | +2.45 | +0.68% | 0.00 cr | 363.86 | 90.9% | ₹0 cr |
| 21 Aug '26 | 360.10 | 365.00 | 357.80 | 361.80 | −3.15 | −0.86% | 0.00 cr | 361.06 | 74.9% | ₹0 cr |
| 20 Aug '26 | 355.75 | 368.00 | 355.65 | 364.95 | +1.10 | +0.30% | 0.00 cr | 363.83 | 65.2% | ₹0 cr |
| 19 Aug '26 | 351.00 | 370.00 | 345.25 | 363.85 | +11.80 | +3.35% | 0.00 cr | 362.54 | 51.5% | ₹0 cr |
| 18 Aug '26 | 354.95 | 364.00 | 349.30 | 352.05 | −3.25 | −0.91% | 0.00 cr | 354.88 | 93.5% | ₹0 cr |
| 17 Aug '26 | 351.20 | 357.70 | 351.20 | 355.30 | −5.50 | −1.52% | 0.00 cr | 356.01 | 70.5% | ₹0 cr |
| 14 Aug '26 | 372.00 | 372.00 | 355.35 | 360.80 | −3.25 | −0.89% | 0.00 cr | 362.35 | 80.6% | ₹0 cr |
| 13 Aug '26 | 373.00 | 373.00 | 357.05 | 364.05 | +0.70 | +0.19% | 0.00 cr | 364.69 | 76.6% | ₹0 cr |
| 12 Aug '26 | 371.00 | 374.80 | 360.00 | 363.35 | −5.30 | −1.44% | 0.00 cr | 368.90 | 77.2% | ₹0 cr |
| 11 Aug '26 | 370.00 | 373.80 | 353.35 | 368.65 | +3.40 | +0.93% | 0.00 cr | 365.44 | 37.3% | ₹0 cr |
| 10 Aug '26 | 375.75 | 376.30 | 361.50 | 365.25 | −11.75 | −3.12% | 0.00 cr | 366.51 | 70.5% | ₹0 cr |
| 07 Aug '26 | 378.25 | 380.80 | 374.35 | 377.00 | −1.90 | −0.50% | 0.00 cr | 376.89 | 56.6% | ₹0 cr |
| 06 Aug '26 | 388.15 | 389.95 | 376.45 | 378.90 | −1.90 | −0.50% | 0.00 cr | 379.63 | 84.5% | ₹0 cr |
| 05 Aug '26 | 388.75 | 388.75 | 377.50 | 380.80 | −5.45 | −1.41% | 0.00 cr | 382.19 | 35.4% | ₹0 cr |
| 04 Aug '26 | 394.50 | 395.00 | 381.60 | 386.25 | −3.45 | −0.89% | 0.00 cr | 387.74 | 50.9% | ₹0 cr |
| 03 Aug '26 | 376.55 | 395.00 | 372.10 | 389.70 | +13.50 | +3.59% | 0.00 cr | 385.85 | 59.9% | ₹1 cr |
| 31 Jul '26 | 383.00 | 383.00 | 363.05 | 376.20 | −1.00 | −0.27% | 0.00 cr | 371.85 | 36.4% | ₹1 cr |
| 30 Jul '26 | 372.90 | 380.05 | 370.35 | 377.20 | +4.00 | +1.07% | 0.00 cr | 375.85 | 58.7% | ₹0 cr |
| 29 Jul '26 | 374.95 | 381.90 | 371.00 | 373.20 | −4.50 | −1.19% | 0.00 cr | 374.77 | 25.9% | ₹0 cr |
| 28 Jul '26 | 367.35 | 383.65 | 367.35 | 377.70 | +2.70 | +0.72% | 0.00 cr | 377.53 | 67.5% | ₹0 cr |
| 27 Jul '26 | 389.00 | 389.00 | 368.10 | 375.00 | −2.70 | −0.71% | 0.00 cr | 370.75 | 86.2% | ₹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.
