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 | 390.60 | 400.05 | 383.35 | 387.80 | −2.90 | −0.74% | 0.01 cr | 390.19 | 56.0% | ₹2 cr |
| 03 Sep '26 | 400.55 | 405.00 | 385.50 | 390.70 | +2.00 | +0.51% | 0.01 cr | 394.64 | 44.1% | ₹4 cr |
| 02 Sep '26 | 370.10 | 394.00 | 368.50 | 388.70 | +16.55 | +4.45% | 0.01 cr | 385.07 | 24.0% | ₹4 cr |
| 01 Sep '26 | 380.65 | 381.70 | 370.10 | 372.15 | −8.75 | −2.30% | 0.00 cr | 375.19 | 66.3% | ₹1 cr |
| 31 Aug '26 | 384.00 | 386.40 | 378.00 | 380.90 | −5.65 | −1.46% | 0.00 cr | 382.51 | 58.1% | ₹1 cr |
| 28 Aug '26 | 392.00 | 392.10 | 381.55 | 386.55 | −4.30 | −1.10% | 0.00 cr | 385.86 | 52.8% | ₹1 cr |
| 27 Aug '26 | 394.40 | 394.40 | 389.30 | 390.85 | −1.95 | −0.50% | 0.00 cr | 390.61 | 67.9% | ₹0 cr |
| 26 Aug '26 | 391.95 | 399.00 | 387.10 | 392.80 | +3.20 | +0.82% | 0.01 cr | 392.06 | 45.6% | ₹2 cr |
| 25 Aug '26 | 397.50 | 401.95 | 385.10 | 389.60 | −6.70 | −1.69% | 0.01 cr | 393.47 | 54.1% | ₹2 cr |
| 24 Aug '26 | 399.00 | 412.50 | 393.05 | 396.30 | +3.75 | +0.96% | 0.02 cr | 402.70 | 35.5% | ₹6 cr |
| 21 Aug '26 | 366.10 | 412.00 | 366.10 | 392.55 | +24.20 | +6.57% | 0.02 cr | 386.02 | 37.3% | ₹7 cr |
| 20 Aug '26 | 364.30 | 371.05 | 359.60 | 368.35 | +5.15 | +1.42% | 0.00 cr | 366.85 | 53.6% | ₹1 cr |
| 19 Aug '26 | 359.75 | 368.70 | 359.75 | 363.20 | +3.05 | +0.85% | 0.00 cr | 363.76 | 54.7% | ₹1 cr |
| 18 Aug '26 | 363.60 | 367.70 | 355.70 | 360.15 | −2.40 | −0.66% | 0.00 cr | 361.19 | 53.6% | ₹1 cr |
| 17 Aug '26 | 369.00 | 369.90 | 360.00 | 362.55 | −6.60 | −1.79% | 0.00 cr | 363.80 | 52.5% | ₹1 cr |
| 14 Aug '26 | 367.85 | 373.00 | 366.30 | 369.15 | +1.30 | +0.35% | 0.00 cr | 369.88 | 55.1% | ₹1 cr |
| 13 Aug '26 | 371.80 | 372.50 | 366.10 | 367.85 | −7.50 | −2.00% | 0.00 cr | 368.98 | 52.7% | ₹1 cr |
| 12 Aug '26 | 383.35 | 389.50 | 373.00 | 375.35 | −10.70 | −2.77% | 0.00 cr | 379.11 | 61.3% | ₹1 cr |
| 11 Aug '26 | 388.70 | 389.90 | 383.15 | 386.05 | −2.70 | −0.69% | 0.00 cr | 386.80 | 58.0% | ₹1 cr |
| 10 Aug '26 | 395.00 | 396.05 | 386.40 | 388.75 | −3.35 | −0.85% | 0.00 cr | 391.30 | 57.1% | ₹1 cr |
| 07 Aug '26 | 390.10 | 393.00 | 385.30 | 392.10 | +4.30 | +1.11% | 0.00 cr | 389.64 | 59.8% | ₹1 cr |
| 06 Aug '26 | 388.10 | 398.10 | 382.85 | 387.80 | −2.50 | −0.64% | 0.00 cr | 390.78 | 60.2% | ₹2 cr |
| 05 Aug '26 | 401.10 | 403.00 | 387.00 | 390.30 | −6.50 | −1.64% | 0.00 cr | 396.27 | 50.3% | ₹2 cr |
| 04 Aug '26 | 414.50 | 415.70 | 393.40 | 396.80 | −17.70 | −4.27% | 0.01 cr | 401.89 | 50.8% | ₹4 cr |
| 03 Aug '26 | 393.20 | 421.00 | 393.20 | 414.50 | +23.75 | +6.08% | 0.02 cr | 408.53 | 50.3% | ₹7 cr |
| 31 Jul '26 | 385.45 | 397.00 | 380.50 | 390.75 | +4.10 | +1.06% | 0.01 cr | 390.90 | 40.6% | ₹2 cr |
| 30 Jul '26 | 394.00 | 394.20 | 385.00 | 386.65 | −7.20 | −1.83% | 0.00 cr | 389.66 | 48.5% | ₹1 cr |
| 29 Jul '26 | 377.00 | 395.90 | 372.40 | 393.85 | +18.85 | +5.03% | 0.02 cr | 389.58 | 18.5% | ₹7 cr |
| 28 Jul '26 | 387.40 | 387.40 | 373.80 | 375.00 | −12.00 | −3.10% | 0.00 cr | 377.70 | 60.8% | ₹1 cr |
| 27 Jul '26 | 394.00 | 394.90 | 385.70 | 387.00 | −0.15 | −0.04% | 0.00 cr | 389.05 | 38.3% | ₹2 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.
