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 | 357.70 | 358.60 | 348.30 | 349.70 | −6.65 | −1.87% | 0.03 cr | 352.14 | 66.7% | ₹11 cr |
| 03 Sep '26 | 355.60 | 360.00 | 352.35 | 356.35 | +4.00 | +1.14% | 0.01 cr | 355.66 | 55.3% | ₹5 cr |
| 02 Sep '26 | 356.80 | 357.05 | 349.55 | 352.35 | −5.45 | −1.52% | 0.03 cr | 352.19 | 53.3% | ₹10 cr |
| 01 Sep '26 | 363.00 | 363.05 | 355.80 | 357.80 | −5.25 | −1.45% | 0.03 cr | 359.28 | 52.3% | ₹10 cr |
| 31 Aug '26 | 366.20 | 368.65 | 362.00 | 363.05 | −5.00 | −1.36% | 0.02 cr | 364.90 | 62.5% | ₹6 cr |
| 28 Aug '26 | 369.50 | 372.55 | 366.10 | 368.05 | −1.25 | −0.34% | 0.01 cr | 368.56 | 60.1% | ₹4 cr |
| 27 Aug '26 | 368.10 | 371.95 | 366.25 | 369.30 | +0.00 | +0.00% | 0.01 cr | 369.16 | 57.9% | ₹3 cr |
| 26 Aug '26 | 375.00 | 375.50 | 368.10 | 369.30 | −3.65 | −0.98% | 0.01 cr | 371.18 | 57.6% | ₹4 cr |
| 25 Aug '26 | 373.00 | 378.00 | 370.00 | 372.95 | +1.05 | +0.28% | 0.02 cr | 373.56 | 43.6% | ₹6 cr |
| 24 Aug '26 | 370.25 | 376.50 | 368.00 | 371.90 | +2.20 | +0.60% | 0.02 cr | 372.46 | 52.2% | ₹6 cr |
| 21 Aug '26 | 375.95 | 378.10 | 369.00 | 369.70 | −7.10 | −1.88% | 0.01 cr | 372.76 | 60.6% | ₹5 cr |
| 20 Aug '26 | 375.00 | 378.25 | 371.65 | 376.80 | +2.35 | +0.63% | 0.02 cr | 374.71 | 46.4% | ₹6 cr |
| 19 Aug '26 | 370.00 | 380.35 | 367.25 | 374.45 | +5.50 | +1.49% | 0.04 cr | 375.16 | 46.9% | ₹14 cr |
| 18 Aug '26 | 370.00 | 370.95 | 364.95 | 368.95 | −0.80 | −0.22% | 0.01 cr | 367.23 | 67.9% | ₹5 cr |
| 17 Aug '26 | 373.40 | 373.40 | 368.40 | 369.75 | −3.65 | −0.98% | 0.01 cr | 370.11 | 62.4% | ₹4 cr |
| 14 Aug '26 | 371.50 | 376.00 | 371.00 | 373.40 | +1.50 | +0.40% | 0.02 cr | 373.72 | 58.5% | ₹6 cr |
| 13 Aug '26 | 380.00 | 384.20 | 370.10 | 371.90 | −5.05 | −1.34% | 0.02 cr | 373.91 | 66.0% | ₹7 cr |
| 12 Aug '26 | 386.05 | 386.05 | 375.30 | 376.95 | −7.40 | −1.93% | 0.02 cr | 377.93 | 64.0% | ₹8 cr |
| 11 Aug '26 | 391.00 | 391.00 | 382.20 | 384.35 | −6.40 | −1.64% | 0.03 cr | 385.77 | 55.4% | ₹12 cr |
| 10 Aug '26 | 388.00 | 393.15 | 382.05 | 390.75 | +10.10 | +2.65% | 0.05 cr | 388.61 | 42.2% | ₹21 cr |
| 07 Aug '26 | 375.00 | 405.90 | 375.00 | 380.65 | +18.80 | +5.20% | 0.85 cr | 391.21 | 10.7% | ₹332 cr |
| 06 Aug '26 | 368.30 | 370.70 | 360.80 | 361.85 | −6.45 | −1.75% | 0.02 cr | 364.36 | 65.5% | ₹8 cr |
| 05 Aug '26 | 373.20 | 373.80 | 367.05 | 368.30 | −2.15 | −0.58% | 0.01 cr | 369.74 | 63.6% | ₹4 cr |
| 04 Aug '26 | 372.60 | 374.00 | 366.80 | 370.45 | +1.55 | +0.42% | 0.03 cr | 371.08 | 49.6% | ₹9 cr |
| 03 Aug '26 | 367.00 | 373.30 | 365.65 | 368.90 | +2.55 | +0.70% | 0.01 cr | 369.61 | 59.0% | ₹4 cr |
| 31 Jul '26 | 360.90 | 368.20 | 358.25 | 366.35 | +6.55 | +1.82% | 0.01 cr | 364.61 | 65.6% | ₹4 cr |
| 30 Jul '26 | 362.85 | 363.60 | 359.00 | 359.80 | −2.90 | −0.80% | 0.01 cr | 361.15 | 59.9% | ₹3 cr |
| 29 Jul '26 | 370.25 | 371.75 | 360.95 | 362.70 | −6.60 | −1.79% | 0.04 cr | 364.54 | 73.6% | ₹16 cr |
| 28 Jul '26 | 368.45 | 371.00 | 366.50 | 369.30 | +0.70 | +0.19% | 0.01 cr | 368.69 | 63.0% | ₹3 cr |
| 27 Jul '26 | 366.60 | 371.95 | 364.60 | 368.60 | +4.00 | +1.10% | 0.01 cr | 368.07 | 49.1% | ₹4 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.
