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 | 359.90 | 360.05 | 355.55 | 356.50 | −4.85 | −1.34% | 0.32 cr | 357.39 | 65.5% | ₹113 cr |
| 03 Sep '26 | 358.00 | 361.60 | 357.35 | 361.35 | +2.35 | +0.65% | 0.24 cr | 359.09 | 53.7% | ₹87 cr |
| 02 Sep '26 | 358.30 | 362.90 | 355.40 | 359.00 | −4.10 | −1.13% | 0.77 cr | 358.56 | 61.0% | ₹276 cr |
| 01 Sep '26 | 361.00 | 364.55 | 358.10 | 363.10 | −2.65 | −0.72% | 0.17 cr | 362.18 | 46.2% | ₹62 cr |
| 31 Aug '26 | 362.00 | 365.75 | 355.40 | 365.75 | +1.75 | +0.48% | 0.77 cr | 359.47 | 63.6% | ₹278 cr |
| 28 Aug '26 | 370.00 | 370.90 | 363.85 | 364.00 | −7.00 | −1.89% | 0.32 cr | 366.10 | 46.7% | ₹115 cr |
| 27 Aug '26 | 375.45 | 376.25 | 368.90 | 371.00 | −4.50 | −1.20% | 0.39 cr | 371.31 | 61.9% | ₹144 cr |
| 26 Aug '26 | 376.05 | 381.70 | 373.40 | 375.50 | +2.30 | +0.62% | 0.31 cr | 377.21 | 35.8% | ₹116 cr |
| 25 Aug '26 | 372.50 | 374.15 | 369.50 | 373.20 | +1.25 | +0.34% | 0.57 cr | 372.01 | 59.6% | ₹212 cr |
| 24 Aug '26 | 365.00 | 372.60 | 364.30 | 371.95 | +8.70 | +2.40% | 0.45 cr | 370.23 | 48.1% | ₹166 cr |
| 21 Aug '26 | 364.00 | 367.00 | 362.25 | 363.25 | +0.05 | +0.01% | 0.37 cr | 364.31 | 56.8% | ₹137 cr |
| 20 Aug '26 | 367.50 | 368.85 | 363.20 | 363.20 | −3.25 | −0.89% | 0.31 cr | 366.16 | 44.4% | ₹114 cr |
| 19 Aug '26 | 367.00 | 368.00 | 364.60 | 366.45 | +0.45 | +0.12% | 0.24 cr | 366.00 | 50.4% | ₹86 cr |
| 18 Aug '26 | 368.90 | 373.75 | 365.95 | 366.00 | −5.00 | −1.35% | 0.53 cr | 369.37 | 52.3% | ₹197 cr |
| 17 Aug '26 | 372.00 | 373.65 | 367.00 | 371.00 | −2.50 | −0.67% | 0.37 cr | 370.39 | 48.1% | ₹136 cr |
| 14 Aug '26 | 374.00 | 374.95 | 371.00 | 373.50 | −19.40 | −4.94% | 0.80 cr | 372.88 | 55.8% | ₹299 cr |
| 13 Aug '26 | 392.75 | 393.50 | 389.50 | 392.90 | +2.90 | +0.74% | 0.95 cr | 391.67 | 65.5% | ₹370 cr |
| 12 Aug '26 | 392.00 | 393.00 | 385.80 | 390.00 | −0.85 | −0.22% | 1.05 cr | 388.91 | 65.1% | ₹409 cr |
| 11 Aug '26 | 391.80 | 394.40 | 385.65 | 390.85 | −2.30 | −0.59% | 1.04 cr | 390.18 | 54.7% | ₹405 cr |
| 10 Aug '26 | 395.00 | 396.40 | 391.15 | 393.15 | +0.10 | +0.03% | 0.63 cr | 393.08 | 61.9% | ₹247 cr |
| 07 Aug '26 | 392.95 | 395.45 | 392.00 | 393.05 | −1.95 | −0.49% | 0.51 cr | 393.46 | 65.4% | ₹200 cr |
| 06 Aug '26 | 396.90 | 398.90 | 392.50 | 395.00 | +0.05 | +0.01% | 0.46 cr | 395.69 | 50.4% | ₹182 cr |
| 05 Aug '26 | 398.45 | 401.05 | 393.50 | 394.95 | +3.45 | +0.88% | 0.60 cr | 396.95 | 53.0% | ₹240 cr |
| 04 Aug '26 | 395.00 | 395.05 | 390.55 | 391.50 | −3.50 | −0.89% | 0.50 cr | 392.70 | 60.0% | ₹195 cr |
| 03 Aug '26 | 396.90 | 398.85 | 392.10 | 395.00 | +5.25 | +1.35% | 0.49 cr | 395.34 | 52.1% | ₹194 cr |
| 31 Jul '26 | 390.80 | 391.90 | 385.60 | 389.75 | +1.30 | +0.33% | 0.78 cr | 389.33 | 65.5% | ₹302 cr |
| 30 Jul '26 | 392.80 | 393.30 | 386.25 | 388.45 | −4.30 | −1.09% | 0.61 cr | 388.82 | 59.9% | ₹237 cr |
| 29 Jul '26 | 399.95 | 400.05 | 392.30 | 392.75 | −7.30 | −1.82% | 0.57 cr | 394.58 | 55.2% | ₹224 cr |
| 28 Jul '26 | 396.40 | 401.65 | 390.85 | 400.05 | +6.10 | +1.55% | 0.58 cr | 397.21 | 47.1% | ₹230 cr |
| 27 Jul '26 | 390.20 | 396.15 | 386.80 | 393.95 | +12.85 | +3.37% | 0.71 cr | 391.21 | 40.1% | ₹279 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.
