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 | 387.35 | 388.95 | 381.00 | 383.05 | −4.30 | −1.11% | 0.02 cr | 382.97 | 43.7% | ₹6 cr |
| 03 Sep '26 | 386.30 | 397.80 | 382.50 | 387.35 | +0.55 | +0.14% | 0.04 cr | 389.19 | 28.0% | ₹14 cr |
| 02 Sep '26 | 391.00 | 409.50 | 380.00 | 386.80 | +14.40 | +3.87% | 0.82 cr | 397.75 | 7.1% | ₹327 cr |
| 01 Sep '26 | 372.40 | 379.00 | 370.20 | 372.40 | −2.35 | −0.63% | 0.01 cr | 374.53 | 37.5% | ₹4 cr |
| 31 Aug '26 | 379.70 | 380.80 | 371.40 | 374.75 | −3.10 | −0.82% | 0.02 cr | 375.09 | 33.8% | ₹6 cr |
| 28 Aug '26 | 383.00 | 383.70 | 376.55 | 377.85 | −3.25 | −0.85% | 0.01 cr | 378.55 | 39.0% | ₹3 cr |
| 27 Aug '26 | 378.65 | 386.30 | 376.00 | 381.10 | +5.35 | +1.42% | 0.02 cr | 382.17 | 34.5% | ₹7 cr |
| 26 Aug '26 | 382.55 | 386.00 | 374.55 | 375.75 | −5.30 | −1.39% | 0.02 cr | 379.09 | 48.0% | ₹7 cr |
| 25 Aug '26 | 384.00 | 386.20 | 377.30 | 381.05 | −3.25 | −0.85% | 0.01 cr | 380.55 | 46.4% | ₹5 cr |
| 24 Aug '26 | 395.00 | 395.00 | 383.55 | 384.30 | −10.05 | −2.55% | 0.02 cr | 388.16 | 39.1% | ₹7 cr |
| 21 Aug '26 | 400.00 | 401.90 | 392.10 | 394.35 | −10.65 | −2.63% | 0.02 cr | 396.47 | 36.4% | ₹9 cr |
| 20 Aug '26 | 409.00 | 413.05 | 398.80 | 405.00 | +10.05 | +2.54% | 0.17 cr | 406.43 | 13.9% | ₹70 cr |
| 19 Aug '26 | 388.80 | 411.00 | 382.20 | 394.95 | +19.20 | +5.11% | 0.33 cr | 399.16 | 9.2% | ₹133 cr |
| 18 Aug '26 | 369.10 | 380.60 | 365.95 | 375.75 | +6.65 | +1.80% | 0.02 cr | 374.35 | 38.5% | ₹7 cr |
| 17 Aug '26 | 362.75 | 377.50 | 358.05 | 369.10 | +6.40 | +1.76% | 0.05 cr | 368.90 | 21.1% | ₹17 cr |
| 14 Aug '26 | 375.65 | 376.55 | 359.05 | 362.70 | −6.45 | −1.75% | 0.02 cr | 364.80 | 47.0% | ₹8 cr |
| 13 Aug '26 | 369.00 | 383.90 | 362.60 | 369.15 | −12.85 | −3.36% | 0.03 cr | 371.50 | 38.0% | ₹12 cr |
| 12 Aug '26 | 392.00 | 395.40 | 380.20 | 382.00 | −11.90 | −3.02% | 0.02 cr | 385.62 | 51.9% | ₹7 cr |
| 11 Aug '26 | 399.70 | 399.70 | 390.50 | 393.90 | −4.95 | −1.24% | 0.01 cr | 394.15 | 42.7% | ₹5 cr |
| 10 Aug '26 | 403.95 | 405.15 | 397.00 | 398.85 | −5.55 | −1.37% | 0.01 cr | 399.72 | 48.0% | ₹4 cr |
| 07 Aug '26 | 405.00 | 415.00 | 401.80 | 404.40 | −1.70 | −0.42% | 0.02 cr | 405.82 | 32.8% | ₹7 cr |
| 06 Aug '26 | 402.00 | 408.60 | 398.20 | 406.10 | −0.70 | −0.17% | 0.02 cr | 402.93 | 36.3% | ₹6 cr |
| 05 Aug '26 | 410.00 | 419.00 | 405.00 | 406.80 | −1.80 | −0.44% | 0.02 cr | 409.84 | 34.8% | ₹6 cr |
| 04 Aug '26 | 412.25 | 413.95 | 406.05 | 408.60 | −5.75 | −1.39% | 0.01 cr | 408.94 | 40.9% | ₹5 cr |
| 03 Aug '26 | 414.00 | 416.85 | 407.55 | 414.35 | +2.85 | +0.69% | 0.02 cr | 412.26 | 34.8% | ₹10 cr |
| 31 Jul '26 | 384.90 | 419.00 | 381.20 | 411.50 | +27.95 | +7.29% | 0.10 cr | 408.37 | 15.1% | ₹41 cr |
| 30 Jul '26 | 394.40 | 394.40 | 380.00 | 383.55 | −12.55 | −3.17% | 0.02 cr | 383.61 | 39.1% | ₹9 cr |
| 29 Jul '26 | 389.00 | 398.55 | 388.90 | 396.10 | +7.15 | +1.84% | 0.02 cr | 394.66 | 32.5% | ₹6 cr |
| 28 Jul '26 | 399.05 | 400.25 | 386.50 | 388.95 | −12.80 | −3.19% | 0.02 cr | 392.52 | 39.2% | ₹8 cr |
| 27 Jul '26 | 406.70 | 411.95 | 398.35 | 401.75 | −1.55 | −0.38% | 0.02 cr | 404.73 | 36.7% | ₹9 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.
