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 | 358.80 | 363.90 | 358.15 | 362.50 | +3.70 | +1.03% | 0.00 cr | 361.19 | 43.3% | ₹2 cr |
| 03 Sep '26 | 358.30 | 362.95 | 356.10 | 358.80 | +0.50 | +0.14% | 0.01 cr | 359.24 | 33.0% | ₹2 cr |
| 02 Sep '26 | 359.85 | 360.15 | 354.20 | 358.30 | −1.55 | −0.43% | 0.01 cr | 356.85 | 42.2% | ₹3 cr |
| 01 Sep '26 | 369.65 | 369.65 | 358.40 | 359.85 | −10.80 | −2.91% | 0.02 cr | 361.77 | 46.6% | ₹7 cr |
| 31 Aug '26 | 368.00 | 379.50 | 366.05 | 370.65 | +0.90 | +0.24% | 0.04 cr | 373.48 | 28.1% | ₹16 cr |
| 28 Aug '26 | 369.35 | 371.90 | 363.10 | 369.75 | +0.70 | +0.19% | 0.02 cr | 367.66 | 73.2% | ₹9 cr |
| 27 Aug '26 | 373.75 | 374.40 | 368.15 | 369.05 | −2.80 | −0.75% | 0.00 cr | 370.46 | 42.4% | ₹1 cr |
| 26 Aug '26 | 366.85 | 373.25 | 365.00 | 371.85 | +7.55 | +2.07% | 0.01 cr | 370.21 | 39.2% | ₹3 cr |
| 25 Aug '26 | 366.65 | 369.95 | 362.30 | 364.30 | −3.45 | −0.94% | 0.01 cr | 365.38 | 41.2% | ₹3 cr |
| 24 Aug '26 | 370.90 | 373.10 | 366.50 | 367.75 | −3.15 | −0.85% | 0.00 cr | 369.45 | 49.9% | ₹2 cr |
| 21 Aug '26 | 370.65 | 372.85 | 369.90 | 370.90 | +0.25 | +0.07% | 0.00 cr | 371.26 | 38.6% | ₹2 cr |
| 20 Aug '26 | 366.50 | 375.10 | 366.50 | 370.65 | +0.95 | +0.26% | 0.01 cr | 371.91 | 43.5% | ₹3 cr |
| 19 Aug '26 | 374.95 | 376.80 | 366.20 | 369.70 | −4.80 | −1.28% | 0.01 cr | 370.94 | 54.8% | ₹3 cr |
| 18 Aug '26 | 376.15 | 377.95 | 372.05 | 374.50 | −1.65 | −0.44% | 0.01 cr | 374.08 | 46.3% | ₹3 cr |
| 17 Aug '26 | 374.00 | 380.00 | 372.80 | 376.15 | +0.85 | +0.23% | 0.01 cr | 376.45 | 42.2% | ₹4 cr |
| 14 Aug '26 | 382.00 | 382.45 | 372.15 | 375.30 | −6.70 | −1.75% | 0.02 cr | 377.00 | 55.8% | ₹6 cr |
| 13 Aug '26 | 385.00 | 387.20 | 381.05 | 382.00 | −3.50 | −0.91% | 0.01 cr | 383.90 | 48.0% | ₹3 cr |
| 12 Aug '26 | 385.00 | 390.00 | 383.35 | 385.50 | +1.70 | +0.44% | 0.01 cr | 387.06 | 51.0% | ₹5 cr |
| 11 Aug '26 | 392.55 | 392.55 | 382.20 | 383.80 | −8.55 | −2.18% | 0.04 cr | 387.32 | 57.7% | ₹16 cr |
| 10 Aug '26 | 398.15 | 399.00 | 391.60 | 392.35 | −5.80 | −1.46% | 0.01 cr | 394.93 | 43.8% | ₹5 cr |
| 07 Aug '26 | 395.00 | 399.15 | 390.10 | 398.15 | +5.10 | +1.30% | 0.02 cr | 396.28 | 51.2% | ₹7 cr |
| 06 Aug '26 | 390.20 | 394.35 | 388.25 | 393.05 | +0.25 | +0.06% | 0.01 cr | 391.98 | 45.2% | ₹5 cr |
| 05 Aug '26 | 391.80 | 395.65 | 388.80 | 392.80 | +1.40 | +0.36% | 0.01 cr | 392.63 | 37.8% | ₹4 cr |
| 04 Aug '26 | 388.00 | 396.85 | 387.40 | 391.40 | +0.45 | +0.12% | 0.02 cr | 393.07 | 33.3% | ₹8 cr |
| 03 Aug '26 | 400.00 | 400.00 | 388.50 | 390.95 | −7.05 | −1.77% | 0.02 cr | 393.19 | 47.7% | ₹8 cr |
| 31 Jul '26 | 401.70 | 401.70 | 395.35 | 398.00 | −1.40 | −0.35% | 0.01 cr | 398.42 | 48.1% | ₹4 cr |
| 30 Jul '26 | 396.00 | 401.50 | 392.05 | 399.40 | +1.20 | +0.30% | 0.02 cr | 397.98 | 36.9% | ₹7 cr |
| 29 Jul '26 | 389.95 | 400.30 | 386.55 | 398.20 | +8.25 | +2.12% | 0.02 cr | 395.70 | 38.1% | ₹8 cr |
| 28 Jul '26 | 398.35 | 398.35 | 388.00 | 389.95 | −8.40 | −2.11% | 0.02 cr | 391.23 | 42.2% | ₹9 cr |
| 27 Jul '26 | 408.00 | 409.90 | 397.10 | 398.35 | −8.65 | −2.13% | 0.02 cr | 402.56 | 43.1% | ₹9 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.
