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 | 382.85 | 387.90 | 380.05 | 382.10 | +1.55 | +0.41% | 0.01 cr | 383.77 | 44.7% | ₹2 cr |
| 03 Sep '26 | 383.10 | 389.75 | 380.00 | 380.55 | +0.00 | +0.00% | 0.01 cr | 384.14 | 38.5% | ₹2 cr |
| 02 Sep '26 | 382.55 | 384.70 | 377.95 | 380.55 | −3.40 | −0.89% | 0.01 cr | 380.38 | 54.0% | ₹3 cr |
| 01 Sep '26 | 380.60 | 396.45 | 380.00 | 383.95 | +2.75 | +0.72% | 0.02 cr | 388.57 | 31.6% | ₹7 cr |
| 31 Aug '26 | 384.00 | 385.00 | 377.65 | 381.20 | −5.35 | −1.38% | 0.01 cr | 381.08 | 40.6% | ₹3 cr |
| 28 Aug '26 | 384.00 | 389.15 | 382.35 | 386.55 | +3.75 | +0.98% | 0.00 cr | 385.86 | 39.1% | ₹2 cr |
| 27 Aug '26 | 388.00 | 390.85 | 380.65 | 382.80 | −6.15 | −1.58% | 0.01 cr | 384.83 | 45.9% | ₹2 cr |
| 26 Aug '26 | 381.30 | 390.20 | 381.00 | 388.95 | +9.15 | +2.41% | 0.01 cr | 386.12 | 35.7% | ₹2 cr |
| 25 Aug '26 | 387.70 | 389.25 | 379.00 | 379.80 | −8.50 | −2.19% | 0.01 cr | 382.42 | 48.8% | ₹4 cr |
| 24 Aug '26 | 390.00 | 393.00 | 386.50 | 388.30 | +0.20 | +0.05% | 0.00 cr | 389.12 | 47.4% | ₹2 cr |
| 21 Aug '26 | 384.80 | 392.30 | 384.75 | 388.10 | +2.70 | +0.70% | 0.01 cr | 388.48 | 26.6% | ₹3 cr |
| 20 Aug '26 | 379.10 | 395.60 | 379.10 | 385.40 | +7.90 | +2.09% | 0.02 cr | 387.52 | 30.0% | ₹6 cr |
| 19 Aug '26 | 383.70 | 387.00 | 376.30 | 377.50 | −6.50 | −1.69% | 0.01 cr | 380.13 | 40.2% | ₹2 cr |
| 18 Aug '26 | 387.30 | 391.85 | 382.10 | 384.00 | −4.15 | −1.07% | 0.01 cr | 385.26 | 38.6% | ₹2 cr |
| 17 Aug '26 | 389.45 | 393.70 | 384.65 | 388.15 | −1.40 | −0.36% | 0.01 cr | 387.73 | 46.8% | ₹3 cr |
| 14 Aug '26 | 384.90 | 397.60 | 382.10 | 389.55 | +4.70 | +1.22% | 0.02 cr | 390.05 | 32.5% | ₹6 cr |
| 13 Aug '26 | 394.00 | 399.80 | 375.00 | 384.85 | −10.55 | −2.67% | 0.03 cr | 387.07 | 20.1% | ₹11 cr |
| 12 Aug '26 | 390.90 | 407.05 | 390.00 | 395.40 | +4.50 | +1.15% | 0.03 cr | 400.04 | 31.5% | ₹12 cr |
| 11 Aug '26 | 396.00 | 397.40 | 389.80 | 390.90 | −2.20 | −0.56% | 0.01 cr | 392.82 | 41.1% | ₹4 cr |
| 10 Aug '26 | 392.15 | 401.70 | 389.40 | 393.10 | +1.35 | +0.34% | 0.01 cr | 395.25 | 38.4% | ₹5 cr |
| 07 Aug '26 | 392.00 | 397.30 | 389.05 | 391.75 | −2.70 | −0.68% | 0.01 cr | 392.55 | 46.8% | ₹2 cr |
| 06 Aug '26 | 395.90 | 409.60 | 391.00 | 394.45 | +2.50 | +0.64% | 0.03 cr | 399.57 | 27.0% | ₹12 cr |
| 05 Aug '26 | 392.00 | 396.30 | 389.00 | 391.95 | +0.65 | +0.17% | 0.01 cr | 392.10 | 29.9% | ₹5 cr |
| 04 Aug '26 | 395.95 | 397.60 | 384.00 | 391.30 | −3.60 | −0.91% | 0.03 cr | 390.42 | 28.6% | ₹11 cr |
| 03 Aug '26 | 371.00 | 410.70 | 369.55 | 394.90 | +29.35 | +8.03% | 0.28 cr | 397.15 | 12.3% | ₹112 cr |
| 31 Jul '26 | 357.70 | 389.85 | 357.20 | 365.55 | +9.35 | +2.62% | 0.14 cr | 371.83 | 18.0% | ₹51 cr |
| 30 Jul '26 | 360.10 | 365.90 | 351.00 | 356.20 | −5.15 | −1.43% | 0.01 cr | 356.28 | 33.0% | ₹3 cr |
| 29 Jul '26 | 350.50 | 366.00 | 349.95 | 361.35 | +12.65 | +3.63% | 0.01 cr | 358.87 | 44.5% | ₹3 cr |
| 28 Jul '26 | 354.95 | 356.00 | 347.20 | 348.70 | −6.65 | −1.87% | 0.00 cr | 350.79 | 54.9% | ₹1 cr |
| 27 Jul '26 | 352.00 | 359.20 | 352.00 | 355.35 | +6.60 | +1.89% | 0.01 cr | 356.03 | 41.1% | ₹2 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.
