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 | 384.10 | 412.00 | 382.55 | 409.20 | +27.00 | +7.06% | 0.13 cr | 403.43 | 33.3% | ₹52 cr |
| 03 Sep '26 | 384.00 | 392.80 | 380.15 | 382.20 | +0.10 | +0.03% | 0.04 cr | 387.86 | 43.6% | ₹17 cr |
| 02 Sep '26 | 367.60 | 385.50 | 362.85 | 382.10 | +14.50 | +3.94% | 0.03 cr | 376.16 | 47.7% | ₹12 cr |
| 01 Sep '26 | 363.00 | 373.00 | 360.75 | 367.60 | +3.75 | +1.03% | 0.02 cr | 366.56 | 46.7% | ₹8 cr |
| 31 Aug '26 | 371.15 | 371.40 | 362.75 | 363.85 | −7.60 | −2.05% | 0.01 cr | 365.66 | 50.2% | ₹4 cr |
| 28 Aug '26 | 377.00 | 379.15 | 371.00 | 371.45 | −4.55 | −1.21% | 0.01 cr | 374.55 | 49.9% | ₹4 cr |
| 27 Aug '26 | 373.05 | 377.95 | 369.30 | 376.00 | +4.95 | +1.33% | 0.02 cr | 374.50 | 43.2% | ₹8 cr |
| 26 Aug '26 | 369.50 | 373.85 | 369.00 | 371.05 | +1.55 | +0.42% | 0.01 cr | 371.72 | 47.2% | ₹4 cr |
| 25 Aug '26 | 370.00 | 373.10 | 367.20 | 369.50 | −0.60 | −0.16% | 0.01 cr | 370.00 | 50.2% | ₹5 cr |
| 24 Aug '26 | 368.00 | 376.20 | 364.80 | 370.10 | +1.45 | +0.39% | 0.03 cr | 369.87 | 42.2% | ₹10 cr |
| 21 Aug '26 | 372.25 | 373.75 | 367.60 | 368.65 | −4.45 | −1.19% | 0.01 cr | 370.86 | 54.7% | ₹4 cr |
| 20 Aug '26 | 376.00 | 376.50 | 370.80 | 373.10 | +0.15 | +0.04% | 0.03 cr | 373.09 | 56.6% | ₹11 cr |
| 19 Aug '26 | 367.85 | 375.05 | 364.00 | 372.95 | +2.65 | +0.72% | 0.03 cr | 369.53 | 46.4% | ₹10 cr |
| 18 Aug '26 | 374.00 | 378.70 | 369.00 | 370.30 | −4.15 | −1.11% | 0.02 cr | 372.37 | 63.1% | ₹8 cr |
| 17 Aug '26 | 372.95 | 379.80 | 370.00 | 374.45 | +1.50 | +0.40% | 0.02 cr | 373.85 | 42.5% | ₹7 cr |
| 14 Aug '26 | 377.50 | 381.40 | 372.10 | 372.95 | −4.55 | −1.21% | 0.01 cr | 375.27 | 47.8% | ₹5 cr |
| 13 Aug '26 | 377.00 | 382.25 | 372.55 | 377.50 | +0.65 | +0.17% | 0.03 cr | 376.98 | 44.9% | ₹10 cr |
| 12 Aug '26 | 381.00 | 381.55 | 375.00 | 376.85 | −4.05 | −1.06% | 0.03 cr | 377.71 | 56.8% | ₹10 cr |
| 11 Aug '26 | 383.95 | 385.20 | 379.60 | 380.90 | −4.75 | −1.23% | 0.03 cr | 381.81 | 58.9% | ₹12 cr |
| 10 Aug '26 | 389.75 | 389.75 | 377.35 | 385.65 | +14.05 | +3.78% | 0.06 cr | 384.69 | 37.3% | ₹21 cr |
| 07 Aug '26 | 386.95 | 386.95 | 368.50 | 371.60 | −14.80 | −3.83% | 0.09 cr | 375.61 | 47.4% | ₹32 cr |
| 06 Aug '26 | 388.50 | 397.70 | 382.00 | 386.40 | −29.30 | −7.05% | 0.22 cr | 389.00 | 28.7% | ₹86 cr |
| 05 Aug '26 | 425.95 | 429.90 | 414.00 | 415.70 | −8.90 | −2.10% | 0.03 cr | 419.52 | 58.8% | ₹11 cr |
| 04 Aug '26 | 433.00 | 433.00 | 422.30 | 424.60 | −5.35 | −1.24% | 0.03 cr | 427.04 | 49.4% | ₹14 cr |
| 03 Aug '26 | 420.70 | 436.00 | 419.75 | 429.95 | +9.25 | +2.20% | 0.03 cr | 427.49 | 52.5% | ₹14 cr |
| 31 Jul '26 | 416.00 | 431.70 | 416.00 | 420.70 | +3.20 | +0.77% | 0.03 cr | 423.92 | 34.0% | ₹11 cr |
| 30 Jul '26 | 423.50 | 423.50 | 412.00 | 417.50 | −6.40 | −1.51% | 0.03 cr | 416.27 | 40.9% | ₹14 cr |
| 29 Jul '26 | 418.75 | 426.85 | 418.50 | 423.90 | +5.15 | +1.23% | 0.02 cr | 424.17 | 44.1% | ₹10 cr |
| 28 Jul '26 | 427.40 | 428.30 | 416.50 | 418.75 | −8.65 | −2.02% | 0.03 cr | 420.73 | 43.7% | ₹11 cr |
| 27 Jul '26 | 430.00 | 434.40 | 423.90 | 427.40 | +2.30 | +0.54% | 0.06 cr | 429.39 | 35.7% | ₹28 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.
