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 | 373.40 | 384.70 | 369.10 | 382.35 | +10.80 | +2.91% | 0.10 cr | 379.26 | 37.5% | ₹39 cr |
| 03 Sep '26 | 377.00 | 378.30 | 368.75 | 371.55 | −7.20 | −1.90% | 0.08 cr | 372.72 | 37.8% | ₹31 cr |
| 02 Sep '26 | 352.35 | 384.80 | 349.30 | 378.75 | +25.05 | +7.08% | 0.47 cr | 372.60 | 29.1% | ₹176 cr |
| 01 Sep '26 | 362.55 | 364.50 | 351.50 | 353.70 | −7.60 | −2.10% | 0.02 cr | 357.24 | 49.3% | ₹7 cr |
| 31 Aug '26 | 368.75 | 374.30 | 360.10 | 361.30 | −9.25 | −2.50% | 0.03 cr | 365.48 | 55.4% | ₹11 cr |
| 28 Aug '26 | 378.00 | 380.65 | 369.00 | 370.55 | −7.60 | −2.01% | 0.01 cr | 372.65 | 53.7% | ₹4 cr |
| 27 Aug '26 | 383.00 | 383.00 | 375.10 | 378.15 | −5.15 | −1.34% | 0.01 cr | 378.02 | 54.5% | ₹5 cr |
| 26 Aug '26 | 392.00 | 392.10 | 381.15 | 383.30 | −6.55 | −1.68% | 0.01 cr | 386.23 | 46.5% | ₹5 cr |
| 25 Aug '26 | 387.55 | 392.00 | 375.80 | 389.85 | +2.30 | +0.59% | 0.03 cr | 384.02 | 51.4% | ₹11 cr |
| 24 Aug '26 | 382.00 | 390.00 | 378.55 | 387.55 | +6.70 | +1.76% | 0.05 cr | 386.61 | 42.6% | ₹21 cr |
| 21 Aug '26 | 381.80 | 387.05 | 372.55 | 380.85 | +2.10 | +0.55% | 0.05 cr | 380.87 | 52.5% | ₹19 cr |
| 20 Aug '26 | 361.05 | 381.40 | 359.60 | 378.75 | +18.75 | +5.21% | 0.06 cr | 372.91 | 55.6% | ₹22 cr |
| 19 Aug '26 | 361.00 | 362.10 | 356.25 | 360.00 | +0.40 | +0.11% | 0.01 cr | 358.74 | 60.0% | ₹4 cr |
| 18 Aug '26 | 364.30 | 366.40 | 356.25 | 359.60 | −4.05 | −1.11% | 0.02 cr | 359.97 | 56.7% | ₹6 cr |
| 17 Aug '26 | 358.20 | 366.00 | 355.75 | 363.65 | +5.65 | +1.58% | 0.02 cr | 360.95 | 62.8% | ₹6 cr |
| 14 Aug '26 | 359.00 | 361.90 | 356.20 | 358.00 | −2.70 | −0.75% | 0.01 cr | 359.53 | 52.7% | ₹3 cr |
| 13 Aug '26 | 355.40 | 364.90 | 355.40 | 360.70 | +3.05 | +0.85% | 0.02 cr | 361.15 | 51.0% | ₹8 cr |
| 12 Aug '26 | 365.00 | 365.00 | 353.70 | 357.65 | −4.95 | −1.37% | 0.02 cr | 358.24 | 58.3% | ₹7 cr |
| 11 Aug '26 | 362.00 | 365.00 | 357.35 | 362.60 | +0.55 | +0.15% | 0.02 cr | 362.25 | 49.8% | ₹7 cr |
| 10 Aug '26 | 362.15 | 365.70 | 352.70 | 362.05 | +0.25 | +0.07% | 0.04 cr | 359.87 | 35.6% | ₹14 cr |
| 07 Aug '26 | 358.55 | 368.00 | 354.70 | 361.80 | +3.25 | +0.91% | 0.06 cr | 361.66 | 35.5% | ₹22 cr |
| 06 Aug '26 | 337.00 | 360.95 | 337.00 | 358.55 | +20.65 | +6.11% | 0.16 cr | 355.08 | 33.7% | ₹57 cr |
| 05 Aug '26 | 335.60 | 341.75 | 335.60 | 337.90 | +2.35 | +0.70% | 0.03 cr | 339.10 | 53.0% | ₹10 cr |
| 04 Aug '26 | 335.10 | 337.75 | 334.80 | 335.55 | +0.45 | +0.13% | 0.01 cr | 336.01 | 55.5% | ₹5 cr |
| 03 Aug '26 | 334.30 | 339.30 | 333.35 | 335.10 | +4.95 | +1.50% | 0.02 cr | 335.95 | 68.2% | ₹8 cr |
| 31 Jul '26 | 329.75 | 332.05 | 329.15 | 330.15 | +0.75 | +0.23% | 0.01 cr | 330.28 | 67.6% | ₹4 cr |
| 30 Jul '26 | 329.95 | 338.00 | 328.25 | 329.40 | +0.65 | +0.20% | 0.03 cr | 331.50 | 48.1% | ₹10 cr |
| 29 Jul '26 | 324.05 | 330.90 | 322.95 | 328.75 | +5.45 | +1.69% | 0.02 cr | 327.44 | 67.5% | ₹7 cr |
| 28 Jul '26 | 326.90 | 329.05 | 323.00 | 323.30 | −3.90 | −1.19% | 0.01 cr | 325.54 | 60.4% | ₹4 cr |
| 27 Jul '26 | 335.60 | 338.05 | 323.00 | 327.20 | −8.10 | −2.42% | 0.06 cr | 330.30 | 64.8% | ₹21 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.
