End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 369.50 | 371.00 | 365.20 | 366.20 | −3.30 | −0.89% | 0.00 cr | 369.41 | ₹0 cr |
| 03 Sep '26 | 365.95 | 370.00 | 362.70 | 369.50 | +2.60 | +0.71% | 0.00 cr | 368.96 | ₹0 cr |
| 02 Sep '26 | 373.95 | 373.95 | 362.30 | 366.90 | −1.65 | −0.45% | 0.00 cr | 366.59 | ₹0 cr |
| 01 Sep '26 | 364.00 | 369.95 | 361.30 | 368.55 | −1.40 | −0.38% | 0.00 cr | 364.85 | ₹0 cr |
| 31 Aug '26 | 367.00 | 371.00 | 361.60 | 369.95 | −0.05 | −0.01% | 0.00 cr | 369.95 | ₹0 cr |
| 28 Aug '26 | 362.00 | 371.00 | 362.00 | 370.00 | +4.65 | +1.27% | 0.00 cr | 369.61 | ₹0 cr |
| 27 Aug '26 | 361.30 | 369.00 | 357.75 | 365.35 | −0.70 | −0.19% | 0.00 cr | 365.02 | ₹0 cr |
| 26 Aug '26 | 371.00 | 371.95 | 364.00 | 366.05 | −2.60 | −0.71% | 0.00 cr | 368.24 | ₹0 cr |
| 25 Aug '26 | 373.70 | 373.70 | 368.15 | 368.65 | −0.05 | −0.01% | 0.00 cr | 370.80 | ₹0 cr |
| 24 Aug '26 | 363.65 | 370.00 | 363.60 | 368.70 | +2.05 | +0.56% | 0.00 cr | 367.54 | ₹0 cr |
| 21 Aug '26 | 376.00 | 376.00 | 356.60 | 366.65 | −2.20 | −0.60% | 0.00 cr | 368.41 | ₹0 cr |
| 20 Aug '26 | 375.95 | 375.95 | 368.50 | 368.85 | −2.00 | −0.54% | 0.00 cr | 370.75 | ₹0 cr |
| 19 Aug '26 | 365.05 | 372.00 | 353.70 | 370.85 | +5.80 | +1.59% | 0.00 cr | 367.62 | ₹0 cr |
| 18 Aug '26 | 363.70 | 373.90 | 360.05 | 365.05 | −3.75 | −1.02% | 0.00 cr | 365.97 | ₹0 cr |
| 17 Aug '26 | 371.60 | 381.00 | 360.20 | 368.80 | −2.80 | −0.75% | 0.00 cr | 367.42 | ₹0 cr |
| 14 Aug '26 | 375.00 | 380.00 | 370.05 | 371.60 | −3.30 | −0.88% | 0.00 cr | 372.74 | ₹0 cr |
| 13 Aug '26 | 389.90 | 390.00 | 370.50 | 374.90 | −3.10 | −0.82% | 0.00 cr | 379.28 | ₹0 cr |
| 12 Aug '26 | 386.00 | 389.90 | 374.00 | 378.00 | −7.10 | −1.84% | 0.00 cr | 378.38 | ₹0 cr |
| 11 Aug '26 | 374.00 | 388.00 | 364.05 | 385.10 | +13.20 | +3.55% | 0.00 cr | 375.61 | ₹0 cr |
| 10 Aug '26 | 369.00 | 375.00 | 354.00 | 371.90 | +8.45 | +2.32% | 0.00 cr | 366.51 | ₹0 cr |
| 07 Aug '26 | 350.35 | 372.00 | 350.30 | 363.45 | +3.20 | +0.89% | 0.00 cr | 360.05 | ₹0 cr |
| 06 Aug '26 | 364.00 | 368.00 | 360.00 | 360.25 | +0.70 | +0.19% | 0.00 cr | 363.52 | ₹0 cr |
| 05 Aug '26 | 355.00 | 364.45 | 355.00 | 359.55 | −2.45 | −0.68% | 0.00 cr | 361.47 | ₹0 cr |
| 04 Aug '26 | 360.50 | 367.00 | 355.00 | 362.00 | +0.55 | +0.15% | 0.00 cr | 358.85 | ₹0 cr |
| 03 Aug '26 | 350.30 | 367.30 | 349.50 | 361.45 | +9.40 | +2.67% | 0.00 cr | 361.97 | ₹0 cr |
| 31 Jul '26 | 345.65 | 361.00 | 343.00 | 352.05 | +7.60 | +2.21% | 0.00 cr | 354.12 | ₹0 cr |
| 30 Jul '26 | 331.70 | 346.85 | 331.70 | 344.45 | +2.95 | +0.86% | 0.00 cr | 340.02 | ₹0 cr |
| 29 Jul '26 | 337.30 | 347.00 | 330.50 | 341.50 | +4.20 | +1.25% | 0.00 cr | 340.10 | ₹0 cr |
| 28 Jul '26 | 347.00 | 347.00 | 327.00 | 337.30 | −3.60 | −1.06% | 0.00 cr | 333.54 | ₹0 cr |
| 27 Jul '26 | 342.70 | 344.00 | 340.20 | 340.90 | +6.75 | +2.02% | 0.00 cr | 341.79 | ₹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.
