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 | 377.10 | 381.00 | 372.00 | 378.45 | +3.20 | +0.85% | 0.00 cr | 376.45 | 69.1% | ₹0 cr |
| 03 Sep '26 | 369.35 | 376.00 | 366.05 | 375.25 | +9.45 | +2.58% | 0.00 cr | 372.32 | 56.7% | ₹1 cr |
| 02 Sep '26 | 366.15 | 373.00 | 363.00 | 365.80 | −3.25 | −0.88% | 0.00 cr | 368.10 | 55.4% | ₹0 cr |
| 01 Sep '26 | 370.00 | 379.00 | 367.05 | 369.05 | −0.50 | −0.14% | 0.00 cr | 372.04 | 48.8% | ₹1 cr |
| 31 Aug '26 | 361.85 | 372.85 | 355.05 | 369.55 | +7.70 | +2.13% | 0.00 cr | 366.66 | 61.2% | ₹1 cr |
| 28 Aug '26 | 356.00 | 363.00 | 351.15 | 361.85 | +9.70 | +2.75% | 0.00 cr | 358.26 | 60.7% | ₹0 cr |
| 27 Aug '26 | 359.00 | 361.50 | 350.25 | 352.15 | −5.95 | −1.66% | 0.00 cr | 354.62 | 78.5% | ₹0 cr |
| 26 Aug '26 | 359.00 | 362.00 | 355.40 | 358.10 | +0.65 | +0.18% | 0.00 cr | 359.47 | 55.9% | ₹0 cr |
| 25 Aug '26 | 352.05 | 359.00 | 350.10 | 357.45 | +5.75 | +1.63% | 0.00 cr | 355.93 | 60.4% | ₹0 cr |
| 24 Aug '26 | 353.25 | 359.45 | 350.15 | 351.70 | +1.00 | +0.29% | 0.00 cr | 354.00 | 46.7% | ₹0 cr |
| 21 Aug '26 | 358.00 | 358.00 | 347.00 | 350.70 | −2.75 | −0.78% | 0.00 cr | 352.47 | 67.6% | ₹0 cr |
| 20 Aug '26 | 355.65 | 359.55 | 351.05 | 353.45 | −2.20 | −0.62% | 0.00 cr | 355.55 | 63.2% | ₹0 cr |
| 19 Aug '26 | 352.80 | 357.45 | 352.80 | 355.65 | +2.35 | +0.67% | 0.00 cr | 355.95 | 71.5% | ₹0 cr |
| 18 Aug '26 | 360.00 | 361.90 | 351.00 | 353.30 | −2.65 | −0.74% | 0.00 cr | 355.17 | 46.2% | ₹1 cr |
| 17 Aug '26 | 362.55 | 367.45 | 355.05 | 355.95 | −6.60 | −1.82% | 0.00 cr | 359.92 | 77.1% | ₹0 cr |
| 14 Aug '26 | 369.00 | 369.90 | 359.00 | 362.55 | −4.95 | −1.35% | 0.00 cr | 363.57 | 63.7% | ₹1 cr |
| 13 Aug '26 | 370.30 | 373.90 | 366.00 | 367.50 | −2.65 | −0.72% | 0.00 cr | 369.35 | 62.9% | ₹0 cr |
| 12 Aug '26 | 374.15 | 375.90 | 369.40 | 370.15 | −3.55 | −0.95% | 0.00 cr | 371.07 | 72.9% | ₹0 cr |
| 11 Aug '26 | 380.85 | 380.85 | 371.00 | 373.70 | −7.15 | −1.88% | 0.00 cr | 375.23 | 72.4% | ₹0 cr |
| 10 Aug '26 | 384.65 | 384.70 | 380.10 | 380.85 | −2.65 | −0.69% | 0.00 cr | 381.51 | 50.7% | ₹0 cr |
| 07 Aug '26 | 380.00 | 388.00 | 375.00 | 383.50 | +3.50 | +0.92% | 0.00 cr | 381.04 | 62.1% | ₹0 cr |
| 06 Aug '26 | 386.95 | 386.95 | 377.25 | 380.00 | −4.35 | −1.13% | 0.00 cr | 383.24 | 69.4% | ₹0 cr |
| 05 Aug '26 | 383.85 | 392.00 | 380.00 | 384.35 | +0.45 | +0.12% | 0.00 cr | 385.58 | 42.0% | ₹1 cr |
| 04 Aug '26 | 385.00 | 389.00 | 379.00 | 383.90 | +1.20 | +0.31% | 0.00 cr | 383.76 | 35.1% | ₹0 cr |
| 03 Aug '26 | 387.45 | 387.45 | 380.55 | 382.70 | +2.10 | +0.55% | 0.00 cr | 383.01 | 52.8% | ₹0 cr |
| 31 Jul '26 | 381.30 | 389.40 | 377.00 | 380.60 | +1.55 | +0.41% | 0.00 cr | 383.83 | 59.5% | ₹0 cr |
| 30 Jul '26 | 387.90 | 388.75 | 375.00 | 379.05 | −11.95 | −3.06% | 0.00 cr | 383.34 | 54.5% | ₹1 cr |
| 29 Jul '26 | 374.10 | 396.90 | 370.10 | 391.00 | +18.65 | +5.01% | 0.01 cr | 387.56 | 27.0% | ₹3 cr |
| 28 Jul '26 | 378.50 | 383.60 | 370.00 | 372.35 | −4.00 | −1.06% | 0.00 cr | 375.59 | 54.8% | ₹0 cr |
| 27 Jul '26 | 378.80 | 381.80 | 374.00 | 376.35 | +0.70 | +0.19% | 0.00 cr | 377.71 | 59.3% | ₹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.
