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 | 370.00 | 370.00 | 358.50 | 364.55 | +2.15 | +0.59% | 0.00 cr | 363.58 | 86.0% | ₹0 cr |
| 03 Sep '26 | 363.20 | 368.85 | 360.50 | 362.40 | −0.80 | −0.22% | 0.00 cr | 362.23 | 90.4% | ₹0 cr |
| 02 Sep '26 | 373.00 | 373.00 | 358.05 | 363.20 | −0.75 | −0.21% | 0.00 cr | 364.26 | 83.5% | ₹0 cr |
| 01 Sep '26 | 352.10 | 369.95 | 352.10 | 363.95 | −8.65 | −2.32% | 0.00 cr | 362.14 | 89.8% | ₹0 cr |
| 31 Aug '26 | 376.00 | 376.00 | 351.10 | 372.60 | +4.20 | +1.14% | 0.00 cr | 370.46 | 71.7% | ₹0 cr |
| 28 Aug '26 | 360.00 | 377.00 | 360.00 | 368.40 | +1.20 | +0.33% | 0.00 cr | 371.29 | 93.4% | ₹0 cr |
| 27 Aug '26 | 356.00 | 372.00 | 354.95 | 367.20 | +3.20 | +0.88% | 0.00 cr | 362.70 | 67.6% | ₹0 cr |
| 26 Aug '26 | 373.50 | 373.50 | 353.50 | 364.00 | −2.00 | −0.55% | 0.00 cr | 363.59 | 81.2% | ₹0 cr |
| 25 Aug '26 | 372.00 | 373.00 | 335.20 | 366.00 | +0.95 | +0.26% | 0.00 cr | 355.49 | 74.4% | ₹0 cr |
| 24 Aug '26 | 333.00 | 375.00 | 326.20 | 365.05 | +43.25 | +13.44% | 0.00 cr | 352.41 | 90.7% | ₹1 cr |
| 21 Aug '26 | 324.00 | 324.00 | 320.00 | 321.80 | +3.95 | +1.24% | 0.00 cr | 320.80 | 96.2% | ₹0 cr |
| 20 Aug '26 | 326.90 | 326.90 | 311.10 | 317.85 | −9.05 | −2.77% | 0.00 cr | 320.57 | 100.0% | ₹0 cr |
| 19 Aug '26 | 327.00 | 331.00 | 319.80 | 326.90 | +6.85 | +2.14% | 0.00 cr | 323.05 | 99.8% | ₹0 cr |
| 18 Aug '26 | 327.00 | 327.00 | 312.85 | 320.05 | +1.65 | +0.52% | 0.00 cr | 320.90 | 99.0% | ₹0 cr |
| 17 Aug '26 | 369.00 | 369.00 | 317.85 | 318.40 | −11.40 | −3.46% | 0.00 cr | 328.45 | 97.1% | ₹0 cr |
| 14 Aug '26 | 339.70 | 348.70 | 324.00 | 329.80 | −9.50 | −2.80% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 310.00 | 350.30 | 303.35 | 339.30 | +34.85 | +11.45% | 0.00 cr | — | — | ₹1 cr |
| 12 Aug '26 | 321.00 | 321.00 | 302.05 | 304.45 | −4.50 | −1.46% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 324.00 | 324.00 | 301.00 | 308.95 | −2.35 | −0.75% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 308.05 | 325.50 | 308.05 | 311.30 | −4.65 | −1.47% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 322.20 | 324.50 | 312.55 | 315.95 | −4.85 | −1.51% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 320.00 | 327.55 | 312.00 | 320.80 | +6.20 | +1.97% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 306.00 | 316.20 | 306.00 | 314.60 | +5.60 | +1.81% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 318.00 | 318.00 | 305.00 | 309.00 | −9.35 | −2.94% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 306.80 | 320.00 | 303.40 | 318.35 | +17.60 | +5.85% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 307.00 | 307.00 | 280.20 | 300.75 | +5.20 | +1.76% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 308.90 | 308.90 | 289.35 | 295.55 | −6.50 | −2.15% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 285.10 | 314.80 | 285.10 | 302.05 | +9.45 | +3.23% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 290.00 | 308.95 | 285.00 | 292.60 | −10.30 | −3.40% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 294.90 | 314.90 | 280.00 | 302.90 | +17.20 | +6.02% | 0.00 cr | — | — | ₹0 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.
