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 | 368.90 | 371.90 | 366.50 | 367.35 | −2.10 | −0.57% | 0.04 cr | 368.88 | 49.4% | ₹13 cr |
| 03 Sep '26 | 371.50 | 373.00 | 367.35 | 369.45 | −0.70 | −0.19% | 0.03 cr | 370.80 | 41.2% | ₹10 cr |
| 02 Sep '26 | 368.00 | 371.50 | 363.50 | 370.15 | −3.80 | −1.02% | 0.04 cr | 368.38 | 35.0% | ₹14 cr |
| 01 Sep '26 | 378.85 | 379.15 | 372.70 | 373.95 | −4.90 | −1.29% | 0.03 cr | 374.98 | 44.5% | ₹10 cr |
| 31 Aug '26 | 376.50 | 381.90 | 372.05 | 378.85 | −1.40 | −0.37% | 0.05 cr | 376.60 | 47.2% | ₹17 cr |
| 28 Aug '26 | 381.95 | 382.55 | 377.60 | 380.25 | +1.50 | +0.40% | 0.03 cr | 379.74 | 35.1% | ₹11 cr |
| 27 Aug '26 | 383.55 | 384.00 | 377.30 | 378.75 | −4.80 | −1.25% | 0.03 cr | 380.17 | 52.2% | ₹11 cr |
| 26 Aug '26 | 384.10 | 386.85 | 381.60 | 383.55 | +2.90 | +0.76% | 0.04 cr | 383.53 | 42.2% | ₹14 cr |
| 25 Aug '26 | 382.00 | 383.55 | 380.00 | 380.65 | −1.95 | −0.51% | 0.02 cr | 380.76 | 51.3% | ₹7 cr |
| 24 Aug '26 | 378.45 | 384.40 | 377.00 | 382.60 | +7.90 | +2.11% | 0.07 cr | 381.08 | 43.0% | ₹25 cr |
| 21 Aug '26 | 374.00 | 378.00 | 371.70 | 374.70 | +1.30 | +0.35% | 0.04 cr | 374.79 | 58.3% | ₹16 cr |
| 20 Aug '26 | 377.00 | 379.70 | 372.50 | 373.40 | −1.45 | −0.39% | 0.04 cr | 374.90 | 50.4% | ₹17 cr |
| 19 Aug '26 | 382.00 | 382.85 | 373.00 | 374.85 | −8.30 | −2.17% | 0.06 cr | 376.47 | 58.5% | ₹22 cr |
| 18 Aug '26 | 381.00 | 384.45 | 381.00 | 383.15 | +1.15 | +0.30% | 0.03 cr | 382.56 | 51.9% | ₹10 cr |
| 17 Aug '26 | 383.00 | 384.05 | 380.45 | 382.00 | −2.10 | −0.55% | 0.04 cr | 382.10 | 40.7% | ₹15 cr |
| 14 Aug '26 | 384.00 | 385.80 | 382.10 | 384.10 | +0.60 | +0.16% | 0.10 cr | 383.83 | 72.0% | ₹37 cr |
| 13 Aug '26 | 386.50 | 389.25 | 382.70 | 383.50 | −3.00 | −0.78% | 0.06 cr | 386.00 | 52.2% | ₹22 cr |
| 12 Aug '26 | 392.95 | 392.95 | 385.50 | 386.50 | −4.35 | −1.11% | 0.05 cr | 386.94 | 58.9% | ₹19 cr |
| 11 Aug '26 | 385.00 | 392.50 | 383.00 | 390.85 | +5.85 | +1.52% | 0.10 cr | 388.49 | 41.0% | ₹39 cr |
| 10 Aug '26 | 394.00 | 394.00 | 381.80 | 385.00 | −9.90 | −2.51% | 0.15 cr | 386.47 | 52.6% | ₹58 cr |
| 07 Aug '26 | 411.00 | 414.80 | 384.15 | 394.90 | −18.35 | −4.44% | 0.31 cr | 395.75 | 27.1% | ₹121 cr |
| 06 Aug '26 | 417.90 | 418.90 | 411.30 | 413.25 | −1.95 | −0.47% | 0.06 cr | 414.57 | 53.3% | ₹23 cr |
| 05 Aug '26 | 415.00 | 422.00 | 413.35 | 415.20 | +4.80 | +1.17% | 0.13 cr | 417.73 | 40.6% | ₹56 cr |
| 04 Aug '26 | 413.45 | 413.45 | 404.40 | 410.40 | +0.10 | +0.02% | 0.10 cr | 408.88 | 49.0% | ₹40 cr |
| 03 Aug '26 | 405.00 | 418.25 | 403.15 | 410.30 | +10.55 | +2.64% | 0.17 cr | 411.53 | 48.1% | ₹69 cr |
| 31 Jul '26 | 398.95 | 408.00 | 398.15 | 399.75 | +2.50 | +0.63% | 0.11 cr | 402.85 | 45.8% | ₹46 cr |
| 30 Jul '26 | 398.00 | 403.70 | 393.00 | 397.25 | −4.30 | −1.07% | 0.05 cr | 398.35 | 40.7% | ₹20 cr |
| 29 Jul '26 | 403.20 | 405.20 | 400.20 | 401.55 | +0.75 | +0.19% | 0.04 cr | 402.04 | 50.0% | ₹18 cr |
| 28 Jul '26 | 401.00 | 403.35 | 395.80 | 400.80 | +1.20 | +0.30% | 0.05 cr | 399.97 | 42.6% | ₹19 cr |
| 27 Jul '26 | 396.00 | 402.20 | 394.30 | 399.60 | +9.00 | +2.30% | 0.04 cr | 398.90 | 41.8% | ₹17 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.
