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 | 375.00 | 380.45 | 374.15 | 376.80 | +1.85 | +0.49% | 0.16 cr | 377.08 | 54.0% | ₹60 cr |
| 03 Sep '26 | 380.50 | 381.30 | 373.35 | 374.95 | −4.05 | −1.07% | 0.44 cr | 377.18 | 60.1% | ₹165 cr |
| 02 Sep '26 | 375.00 | 380.00 | 371.95 | 379.00 | +4.00 | +1.07% | 0.27 cr | 376.75 | 52.3% | ₹102 cr |
| 01 Sep '26 | 386.00 | 386.20 | 373.00 | 375.00 | −13.80 | −3.55% | 0.56 cr | 377.12 | 33.7% | ₹210 cr |
| 31 Aug '26 | 380.00 | 388.80 | 379.00 | 388.80 | +8.80 | +2.32% | 0.54 cr | 383.60 | 57.9% | ₹208 cr |
| 28 Aug '26 | 379.95 | 385.70 | 378.75 | 380.00 | +0.05 | +0.01% | 0.15 cr | 382.44 | 40.4% | ₹59 cr |
| 27 Aug '26 | 379.95 | 384.20 | 374.30 | 379.95 | +2.25 | +0.60% | 0.94 cr | 377.90 | 73.3% | ₹356 cr |
| 26 Aug '26 | 389.40 | 389.40 | 377.70 | 377.70 | −9.55 | −2.47% | 0.49 cr | 383.85 | 69.7% | ₹187 cr |
| 25 Aug '26 | 374.25 | 388.60 | 374.25 | 387.25 | +13.00 | +3.47% | 0.70 cr | 383.36 | 42.8% | ₹268 cr |
| 24 Aug '26 | 377.45 | 378.05 | 372.90 | 374.25 | −1.50 | −0.40% | 0.21 cr | 375.83 | 53.6% | ₹81 cr |
| 21 Aug '26 | 369.70 | 377.75 | 369.55 | 375.75 | +6.95 | +1.88% | 0.42 cr | 374.62 | 61.2% | ₹156 cr |
| 20 Aug '26 | 373.75 | 373.85 | 367.35 | 368.80 | −3.60 | −0.97% | 0.33 cr | 369.95 | 62.7% | ₹121 cr |
| 19 Aug '26 | 372.40 | 373.05 | 368.70 | 372.40 | +0.00 | +0.00% | 0.33 cr | 370.38 | 58.2% | ₹123 cr |
| 18 Aug '26 | 378.80 | 379.80 | 371.50 | 372.40 | −7.60 | −2.00% | 0.45 cr | 373.75 | 58.7% | ₹169 cr |
| 17 Aug '26 | 383.80 | 385.00 | 378.85 | 380.00 | −4.35 | −1.13% | 0.14 cr | 381.19 | 49.7% | ₹54 cr |
| 14 Aug '26 | 383.15 | 388.55 | 379.45 | 384.35 | +1.15 | +0.30% | 0.60 cr | 385.47 | 55.0% | ₹230 cr |
| 13 Aug '26 | 383.40 | 385.45 | 380.40 | 383.20 | −0.20 | −0.05% | 0.61 cr | 383.25 | 59.6% | ₹233 cr |
| 12 Aug '26 | 370.00 | 385.20 | 369.75 | 383.40 | +14.05 | +3.80% | 1.01 cr | 376.55 | 50.0% | ₹380 cr |
| 11 Aug '26 | 370.00 | 377.70 | 367.40 | 369.35 | +1.35 | +0.37% | 0.99 cr | 372.36 | 63.7% | ₹370 cr |
| 10 Aug '26 | 374.00 | 377.15 | 363.50 | 368.00 | −18.00 | −4.66% | 0.90 cr | 370.35 | 59.0% | ₹334 cr |
| 07 Aug '26 | 385.00 | 386.80 | 383.10 | 386.00 | +2.70 | +0.70% | 0.34 cr | 384.96 | 62.5% | ₹133 cr |
| 06 Aug '26 | 386.95 | 389.60 | 383.30 | 383.30 | −2.55 | −0.66% | 0.57 cr | 386.60 | 69.2% | ₹222 cr |
| 05 Aug '26 | 392.40 | 393.05 | 385.80 | 385.85 | −4.15 | −1.06% | 0.35 cr | 388.44 | 54.4% | ₹137 cr |
| 04 Aug '26 | 396.00 | 396.50 | 387.15 | 390.00 | −5.30 | −1.34% | 0.39 cr | 390.23 | 63.7% | ₹153 cr |
| 03 Aug '26 | 394.00 | 398.30 | 390.10 | 395.30 | +4.20 | +1.07% | 0.23 cr | 394.70 | 39.9% | ₹89 cr |
| 31 Jul '26 | 394.90 | 394.90 | 371.40 | 391.10 | −1.80 | −0.46% | 0.82 cr | 386.08 | 37.0% | ₹315 cr |
| 30 Jul '26 | 388.10 | 396.80 | 386.20 | 392.90 | +6.75 | +1.75% | 0.60 cr | 393.44 | 56.3% | ₹235 cr |
| 29 Jul '26 | 385.35 | 389.40 | 380.60 | 386.15 | +4.55 | +1.19% | 0.35 cr | 384.95 | 53.1% | ₹136 cr |
| 28 Jul '26 | 386.75 | 391.90 | 380.70 | 381.60 | −5.80 | −1.50% | 0.45 cr | 385.39 | 57.7% | ₹175 cr |
| 27 Jul '26 | 396.00 | 397.25 | 382.50 | 387.40 | −7.20 | −1.82% | 0.39 cr | 391.48 | 49.8% | ₹154 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.
