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 | 383.75 | 383.75 | 363.25 | 370.90 | +0.05 | +0.01% | 0.00 cr | 372.67 | 95.7% | ₹0 cr |
| 03 Sep '26 | 365.00 | 374.00 | 359.50 | 370.85 | +11.35 | +3.16% | 0.00 cr | 367.51 | 79.9% | ₹0 cr |
| 02 Sep '26 | 348.90 | 365.00 | 347.90 | 359.50 | +13.40 | +3.87% | 0.00 cr | 356.37 | 81.2% | ₹0 cr |
| 01 Sep '26 | 348.05 | 357.45 | 345.00 | 346.10 | −1.70 | −0.49% | 0.00 cr | 350.72 | 71.6% | ₹0 cr |
| 31 Aug '26 | 348.45 | 353.80 | 347.00 | 347.80 | −1.25 | −0.36% | 0.00 cr | 347.65 | 68.8% | ₹0 cr |
| 28 Aug '26 | 352.70 | 355.40 | 344.00 | 349.05 | −1.35 | −0.39% | 0.00 cr | 350.17 | 71.5% | ₹0 cr |
| 27 Aug '26 | 359.00 | 359.00 | 349.05 | 350.40 | −3.50 | −0.99% | 0.00 cr | 351.42 | 66.1% | ₹0 cr |
| 26 Aug '26 | 354.25 | 365.45 | 350.05 | 353.90 | +1.30 | +0.37% | 0.00 cr | 359.26 | 56.1% | ₹0 cr |
| 25 Aug '26 | 360.30 | 360.30 | 349.55 | 352.60 | −3.45 | −0.97% | 0.00 cr | 352.82 | 64.1% | ₹0 cr |
| 24 Aug '26 | 354.50 | 360.95 | 353.70 | 356.05 | +1.60 | +0.45% | 0.00 cr | 356.61 | 71.8% | ₹0 cr |
| 21 Aug '26 | 350.15 | 360.70 | 350.15 | 354.45 | +3.45 | +0.98% | 0.00 cr | 355.27 | 60.8% | ₹0 cr |
| 20 Aug '26 | 372.65 | 373.95 | 342.00 | 351.00 | −18.95 | −5.12% | 0.00 cr | 359.30 | 55.6% | ₹1 cr |
| 19 Aug '26 | 389.40 | 394.00 | 366.55 | 369.95 | −15.50 | −4.02% | 0.00 cr | 381.21 | 57.4% | ₹1 cr |
| 18 Aug '26 | 372.90 | 402.65 | 361.00 | 385.45 | +49.90 | +14.87% | 0.02 cr | 392.31 | 24.3% | ₹10 cr |
| 17 Aug '26 | 335.55 | 335.55 | 335.55 | 335.55 | +55.90 | +19.99% | 0.00 cr | 335.55 | 100.0% | ₹0 cr |
| 14 Aug '26 | 282.00 | 291.90 | 275.00 | 279.65 | −1.70 | −0.60% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 278.00 | 283.60 | 272.00 | 281.35 | +7.60 | +2.78% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 275.70 | 282.70 | 271.00 | 273.75 | −1.95 | −0.71% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 276.00 | 278.00 | 271.50 | 275.70 | −1.95 | −0.70% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 281.05 | 295.85 | 262.05 | 277.65 | −5.25 | −1.86% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 268.60 | 296.00 | 264.00 | 282.90 | +15.60 | +5.84% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 267.40 | 269.35 | 265.00 | 267.30 | −0.10 | −0.04% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 265.00 | 269.75 | 258.00 | 267.40 | +1.00 | +0.38% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 260.05 | 266.90 | 260.05 | 266.40 | +3.50 | +1.33% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 266.95 | 266.95 | 262.10 | 262.90 | +3.65 | +1.41% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 266.75 | 266.75 | 258.25 | 259.25 | −1.65 | −0.63% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 263.00 | 263.00 | 258.00 | 260.90 | +5.10 | +1.99% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 254.05 | 262.00 | 254.00 | 255.80 | +2.80 | +1.11% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 253.50 | 253.50 | 248.70 | 253.00 | −0.45 | −0.18% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 260.00 | 264.60 | 252.00 | 253.45 | −4.20 | −1.63% | 0.00 cr | — | — | ₹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.
