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 | 362.00 | 362.00 | 346.10 | 350.55 | −7.10 | −1.99% | 0.01 cr | 352.82 | 42.2% | ₹3 cr |
| 03 Sep '26 | 356.00 | 365.00 | 352.15 | 357.65 | +3.10 | +0.87% | 0.00 cr | 360.75 | 36.8% | ₹2 cr |
| 02 Sep '26 | 374.00 | 376.60 | 345.80 | 354.55 | −15.15 | −4.10% | 0.02 cr | 355.90 | 28.1% | ₹9 cr |
| 01 Sep '26 | 370.00 | 385.65 | 362.30 | 369.70 | −2.90 | −0.78% | 0.01 cr | 372.38 | 31.8% | ₹4 cr |
| 31 Aug '26 | 416.00 | 424.40 | 337.50 | 372.60 | −37.45 | −9.13% | 0.11 cr | 376.75 | 24.2% | ₹42 cr |
| 28 Aug '26 | 418.00 | 464.00 | 402.00 | 410.05 | −3.80 | −0.92% | 0.15 cr | 432.25 | 41.3% | ₹65 cr |
| 27 Aug '26 | 408.80 | 418.00 | 402.00 | 413.85 | +11.05 | +2.74% | 0.01 cr | 411.18 | 48.3% | ₹2 cr |
| 26 Aug '26 | 374.95 | 413.95 | 374.95 | 402.80 | +32.65 | +8.82% | 0.02 cr | 404.22 | 31.7% | ₹6 cr |
| 25 Aug '26 | 386.85 | 386.85 | 365.10 | 370.15 | −13.85 | −3.61% | 0.00 cr | 375.71 | 61.0% | ₹1 cr |
| 24 Aug '26 | 384.20 | 388.55 | 382.80 | 384.00 | +2.65 | +0.69% | 0.00 cr | 384.35 | 78.2% | ₹1 cr |
| 21 Aug '26 | 383.00 | 389.70 | 381.25 | 381.35 | +4.50 | +1.19% | 0.00 cr | 382.41 | 71.9% | ₹1 cr |
| 20 Aug '26 | 365.90 | 382.50 | 365.90 | 376.85 | +10.00 | +2.73% | 0.00 cr | 373.96 | 56.3% | ₹1 cr |
| 19 Aug '26 | 371.10 | 378.00 | 365.45 | 366.85 | −6.15 | −1.65% | 0.00 cr | 367.38 | 77.5% | ₹1 cr |
| 18 Aug '26 | 380.00 | 382.70 | 365.10 | 373.00 | −9.35 | −2.45% | 0.00 cr | 371.03 | 50.7% | ₹1 cr |
| 17 Aug '26 | 360.00 | 396.55 | 339.55 | 382.35 | +17.25 | +4.72% | 0.01 cr | 375.86 | 58.2% | ₹4 cr |
| 14 Aug '26 | 369.05 | 385.20 | 362.00 | 365.10 | −1.25 | −0.34% | 0.00 cr | 370.91 | 42.3% | ₹1 cr |
| 13 Aug '26 | 352.95 | 370.00 | 350.00 | 366.35 | +14.15 | +4.02% | 0.00 cr | 362.99 | 69.3% | ₹1 cr |
| 12 Aug '26 | 355.05 | 358.75 | 352.05 | 352.20 | −0.80 | −0.23% | 0.00 cr | 354.68 | 33.6% | ₹1 cr |
| 11 Aug '26 | 359.50 | 365.15 | 351.70 | 353.00 | +1.50 | +0.43% | 0.01 cr | 356.75 | 28.6% | ₹2 cr |
| 10 Aug '26 | 362.80 | 362.80 | 350.50 | 351.50 | −2.55 | −0.72% | 0.00 cr | 354.39 | 73.6% | ₹1 cr |
| 07 Aug '26 | 359.90 | 360.00 | 346.30 | 354.05 | +3.15 | +0.90% | 0.00 cr | 353.57 | 73.4% | ₹1 cr |
| 06 Aug '26 | 355.00 | 360.20 | 344.40 | 350.90 | +0.70 | +0.20% | 0.00 cr | 349.86 | 66.3% | ₹1 cr |
| 05 Aug '26 | 341.00 | 367.00 | 341.00 | 350.20 | +9.85 | +2.89% | 0.01 cr | 354.42 | 41.4% | ₹4 cr |
| 04 Aug '26 | 339.85 | 347.00 | 332.40 | 340.35 | +3.15 | +0.93% | 0.01 cr | 339.01 | 27.5% | ₹2 cr |
| 03 Aug '26 | 345.00 | 365.90 | 315.00 | 337.20 | +7.50 | +2.27% | 0.02 cr | 352.22 | 44.8% | ₹5 cr |
| 31 Jul '26 | 276.75 | 332.10 | 273.95 | 329.70 | +52.95 | +19.13% | 0.01 cr | 317.71 | 50.9% | ₹4 cr |
| 30 Jul '26 | 275.00 | 281.00 | 270.55 | 276.75 | +4.00 | +1.47% | 0.00 cr | 275.33 | 60.5% | ₹0 cr |
| 29 Jul '26 | 296.85 | 296.85 | 270.30 | 272.75 | −14.10 | −4.92% | 0.00 cr | 278.92 | 54.4% | ₹0 cr |
| 28 Jul '26 | 291.00 | 299.00 | 279.90 | 286.85 | −1.85 | −0.64% | 0.00 cr | 286.70 | 12.3% | ₹1 cr |
| 27 Jul '26 | 287.85 | 299.55 | 287.85 | 288.70 | +0.85 | +0.30% | 0.00 cr | 295.08 | 20.1% | ₹1 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.
