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 | 370.00 | 380.00 | 350.20 | 360.00 | −8.15 | −2.21% | 0.00 cr | 363.63 | 100.0% | ₹0 cr |
| 03 Sep '26 | 353.90 | 370.40 | 353.90 | 368.15 | +15.35 | +4.35% | 0.00 cr | 366.04 | 100.0% | ₹1 cr |
| 02 Sep '26 | 320.00 | 352.80 | 320.00 | 352.80 | +16.80 | +5.00% | 0.00 cr | 345.49 | 97.6% | ₹1 cr |
| 01 Sep '26 | 332.80 | 336.00 | 332.80 | 336.00 | +16.00 | +5.00% | 0.00 cr | 335.54 | 100.0% | ₹0 cr |
| 31 Aug '26 | 305.00 | 320.60 | 292.10 | 320.00 | +14.65 | +4.80% | 0.00 cr | 309.00 | 95.1% | ₹1 cr |
| 28 Aug '26 | 310.10 | 323.30 | 304.00 | 305.35 | −10.45 | −3.31% | 0.00 cr | 311.13 | 93.0% | ₹1 cr |
| 27 Aug '26 | 331.00 | 331.00 | 314.45 | 315.80 | −15.20 | −4.59% | 0.00 cr | 320.87 | 100.0% | ₹1 cr |
| 26 Aug '26 | 333.00 | 333.00 | 325.00 | 331.00 | +9.00 | +2.80% | 0.00 cr | 330.69 | 97.8% | ₹1 cr |
| 25 Aug '26 | 330.00 | 331.90 | 320.50 | 322.00 | −10.75 | −3.23% | 0.01 cr | 324.87 | 99.6% | ₹3 cr |
| 24 Aug '26 | 335.00 | 335.50 | 325.95 | 332.75 | −10.35 | −3.02% | 0.00 cr | 329.44 | 98.2% | ₹1 cr |
| 21 Aug '26 | 353.70 | 358.00 | 340.00 | 343.10 | −7.10 | −2.03% | 0.00 cr | 344.94 | 100.0% | ₹0 cr |
| 20 Aug '26 | 350.45 | 352.00 | 350.00 | 350.20 | +0.20 | +0.06% | 0.00 cr | 351.06 | 100.0% | ₹1 cr |
| 19 Aug '26 | 345.00 | 353.00 | 345.00 | 350.00 | +4.00 | +1.16% | 0.00 cr | 347.49 | 95.0% | ₹0 cr |
| 18 Aug '26 | 344.90 | 347.00 | 344.90 | 346.00 | +0.25 | +0.07% | 0.00 cr | 345.14 | 100.0% | ₹0 cr |
| 17 Aug '26 | 354.00 | 358.00 | 342.95 | 345.75 | −15.25 | −4.22% | 0.00 cr | 346.06 | 100.0% | ₹1 cr |
| 14 Aug '26 | 371.00 | 371.00 | 361.00 | 361.00 | +0.00 | +0.00% | 0.00 cr | 366.46 | 90.9% | ₹0 cr |
| 13 Aug '26 | 370.00 | 370.00 | 361.00 | 361.00 | +1.00 | +0.28% | 0.00 cr | 365.00 | 100.0% | ₹0 cr |
| 12 Aug '26 | 366.00 | 366.00 | 354.00 | 360.00 | −6.40 | −1.75% | 0.00 cr | 358.93 | 97.6% | ₹1 cr |
| 11 Aug '26 | 373.00 | 373.00 | 365.10 | 366.40 | −6.20 | −1.66% | 0.00 cr | 371.20 | 100.0% | ₹1 cr |
| 10 Aug '26 | 383.50 | 384.50 | 370.00 | 372.60 | −7.15 | −1.88% | 0.00 cr | 379.05 | 98.9% | ₹1 cr |
| 07 Aug '26 | 383.50 | 383.50 | 376.00 | 379.75 | +2.75 | +0.73% | 0.00 cr | 377.53 | 100.0% | ₹0 cr |
| 06 Aug '26 | 383.00 | 383.00 | 375.00 | 377.00 | −1.75 | −0.46% | 0.00 cr | 378.82 | 94.1% | ₹0 cr |
| 05 Aug '26 | 375.00 | 380.00 | 374.25 | 378.75 | +3.75 | +1.00% | 0.00 cr | 378.38 | 93.8% | ₹0 cr |
| 04 Aug '26 | 380.00 | 386.95 | 370.00 | 375.00 | −2.25 | −0.60% | 0.00 cr | 375.36 | 90.2% | ₹1 cr |
| 03 Aug '26 | 374.75 | 383.00 | 365.55 | 377.25 | +6.20 | +1.67% | 0.00 cr | 375.91 | 91.4% | ₹1 cr |
| 31 Jul '26 | 360.80 | 378.80 | 354.00 | 371.05 | +10.25 | +2.84% | 0.00 cr | 368.22 | 90.0% | ₹1 cr |
| 30 Jul '26 | 378.50 | 379.95 | 359.00 | 360.80 | −14.30 | −3.81% | 0.00 cr | 366.67 | 92.9% | ₹0 cr |
| 29 Jul '26 | 381.85 | 381.85 | 362.00 | 375.10 | +0.10 | +0.03% | 0.00 cr | 372.42 | 86.2% | ₹0 cr |
| 28 Jul '26 | 379.90 | 379.90 | 370.25 | 375.00 | −4.90 | −1.29% | 0.00 cr | 373.82 | 93.8% | ₹0 cr |
| 27 Jul '26 | 370.05 | 383.70 | 364.00 | 379.90 | −1.85 | −0.48% | 0.00 cr | 372.67 | 83.9% | ₹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.
