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 | 379.00 | 380.95 | 371.50 | 373.65 | −2.40 | −0.64% | 0.26 cr | 376.23 | 52.3% | ₹99 cr |
| 03 Sep '26 | 369.25 | 378.85 | 367.10 | 376.05 | +7.20 | +1.95% | 0.19 cr | 373.65 | 55.5% | ₹73 cr |
| 02 Sep '26 | 364.50 | 370.60 | 360.30 | 368.85 | +4.45 | +1.22% | 0.12 cr | 364.89 | 61.4% | ₹44 cr |
| 01 Sep '26 | 373.00 | 376.20 | 363.10 | 364.40 | −8.60 | −2.31% | 0.14 cr | 367.20 | 59.7% | ₹52 cr |
| 31 Aug '26 | 376.85 | 378.30 | 368.40 | 373.00 | −3.60 | −0.96% | 0.16 cr | 372.51 | 57.5% | ₹59 cr |
| 28 Aug '26 | 383.35 | 384.35 | 375.20 | 376.60 | −6.75 | −1.76% | 0.09 cr | 377.61 | 60.2% | ₹33 cr |
| 27 Aug '26 | 385.85 | 388.60 | 380.40 | 383.35 | −2.00 | −0.52% | 0.14 cr | 383.68 | 60.4% | ₹53 cr |
| 26 Aug '26 | 383.65 | 389.40 | 383.65 | 385.35 | +3.90 | +1.02% | 0.20 cr | 385.99 | 59.8% | ₹78 cr |
| 25 Aug '26 | 378.70 | 385.95 | 377.80 | 381.45 | +2.75 | +0.73% | 0.20 cr | 381.00 | 57.8% | ₹75 cr |
| 24 Aug '26 | 380.00 | 383.40 | 377.05 | 378.70 | −2.90 | −0.76% | 0.16 cr | 380.10 | 48.8% | ₹60 cr |
| 21 Aug '26 | 384.90 | 386.85 | 379.40 | 381.60 | −0.85 | −0.22% | 0.13 cr | 382.27 | 45.9% | ₹50 cr |
| 20 Aug '26 | 392.00 | 397.50 | 379.55 | 382.45 | −7.15 | −1.84% | 0.21 cr | 385.19 | 47.1% | ₹82 cr |
| 19 Aug '26 | 386.20 | 394.45 | 381.50 | 389.60 | +3.40 | +0.88% | 0.23 cr | 390.69 | 47.9% | ₹90 cr |
| 18 Aug '26 | 390.00 | 391.00 | 382.25 | 386.20 | −2.70 | −0.69% | 0.14 cr | 385.86 | 53.0% | ₹56 cr |
| 17 Aug '26 | 390.10 | 394.45 | 386.00 | 388.90 | −1.20 | −0.31% | 0.15 cr | 389.60 | 45.2% | ₹58 cr |
| 14 Aug '26 | 398.90 | 400.45 | 388.90 | 390.10 | −6.30 | −1.59% | 0.19 cr | 392.94 | 49.1% | ₹73 cr |
| 13 Aug '26 | 398.00 | 407.00 | 394.50 | 396.40 | +0.55 | +0.14% | 0.27 cr | 400.84 | 41.6% | ₹107 cr |
| 12 Aug '26 | 398.35 | 410.00 | 392.50 | 395.85 | −2.95 | −0.74% | 0.45 cr | 397.05 | 56.3% | ₹178 cr |
| 11 Aug '26 | 412.00 | 414.00 | 397.10 | 398.80 | −13.50 | −3.27% | 0.16 cr | 405.79 | 52.6% | ₹64 cr |
| 10 Aug '26 | 407.00 | 415.00 | 395.00 | 412.30 | +3.85 | +0.94% | 0.35 cr | 409.22 | 41.9% | ₹144 cr |
| 07 Aug '26 | 388.80 | 409.70 | 386.85 | 408.45 | +19.65 | +5.05% | 0.49 cr | 402.05 | 44.7% | ₹196 cr |
| 06 Aug '26 | 399.00 | 399.95 | 387.45 | 388.80 | −9.60 | −2.41% | 0.18 cr | 393.79 | 50.3% | ₹70 cr |
| 05 Aug '26 | 398.60 | 401.65 | 395.10 | 398.40 | −0.20 | −0.05% | 0.24 cr | 397.97 | 58.7% | ₹95 cr |
| 04 Aug '26 | 399.65 | 403.95 | 392.80 | 398.60 | −6.90 | −1.70% | 0.30 cr | 399.38 | 49.3% | ₹121 cr |
| 03 Aug '26 | 390.05 | 409.75 | 388.05 | 405.50 | +19.75 | +5.12% | 0.54 cr | 400.62 | 50.0% | ₹216 cr |
| 31 Jul '26 | 393.90 | 401.00 | 384.25 | 385.75 | −6.80 | −1.73% | 0.38 cr | 391.57 | 60.2% | ₹150 cr |
| 30 Jul '26 | 391.85 | 398.80 | 388.70 | 392.55 | −1.20 | −0.30% | 0.56 cr | 393.20 | 54.4% | ₹221 cr |
| 29 Jul '26 | 375.00 | 396.00 | 370.15 | 393.75 | +20.25 | +5.42% | 0.85 cr | 387.04 | 60.0% | ₹329 cr |
| 28 Jul '26 | 361.90 | 376.25 | 352.65 | 373.50 | +10.50 | +2.89% | 0.55 cr | 368.45 | 45.7% | ₹204 cr |
| 27 Jul '26 | 361.00 | 369.00 | 356.60 | 363.00 | +6.50 | +1.82% | 0.35 cr | 363.18 | 41.6% | ₹128 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.
