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 | 365.00 | 366.70 | 360.15 | 362.40 | −0.70 | −0.19% | 0.00 cr | 363.16 | 47.9% | ₹1 cr |
| 03 Sep '26 | 357.40 | 363.60 | 355.50 | 363.10 | +4.10 | +1.14% | 0.01 cr | 360.57 | 51.2% | ₹3 cr |
| 02 Sep '26 | 357.00 | 361.00 | 352.05 | 359.00 | +2.05 | +0.57% | 0.01 cr | 355.49 | 49.7% | ₹3 cr |
| 01 Sep '26 | 363.90 | 367.05 | 355.00 | 356.95 | −8.70 | −2.38% | 0.01 cr | 360.72 | 64.0% | ₹4 cr |
| 31 Aug '26 | 367.00 | 369.00 | 360.65 | 365.65 | −1.90 | −0.52% | 0.01 cr | 364.63 | 60.2% | ₹4 cr |
| 28 Aug '26 | 369.85 | 371.80 | 367.00 | 367.55 | −1.10 | −0.30% | 0.00 cr | 368.90 | 62.6% | ₹1 cr |
| 27 Aug '26 | 371.25 | 376.45 | 368.00 | 368.65 | −2.60 | −0.70% | 0.01 cr | 370.34 | 52.6% | ₹2 cr |
| 26 Aug '26 | 380.95 | 380.95 | 368.50 | 371.25 | −5.30 | −1.41% | 0.01 cr | 372.95 | 47.3% | ₹4 cr |
| 25 Aug '26 | 379.15 | 383.00 | 375.00 | 376.55 | −2.60 | −0.69% | 0.01 cr | 378.63 | 46.3% | ₹3 cr |
| 24 Aug '26 | 379.80 | 386.65 | 374.15 | 379.15 | −0.65 | −0.17% | 0.01 cr | 379.23 | 52.2% | ₹4 cr |
| 21 Aug '26 | 378.30 | 382.50 | 374.50 | 379.80 | +2.60 | +0.69% | 0.01 cr | 378.77 | 61.6% | ₹3 cr |
| 20 Aug '26 | 373.70 | 380.85 | 372.20 | 377.20 | +3.50 | +0.94% | 0.01 cr | 377.15 | 46.0% | ₹2 cr |
| 19 Aug '26 | 380.25 | 385.00 | 368.35 | 373.70 | −10.45 | −2.72% | 0.06 cr | 376.74 | 75.3% | ₹21 cr |
| 18 Aug '26 | 391.00 | 391.00 | 381.10 | 384.15 | −2.50 | −0.65% | 0.01 cr | 383.84 | 47.0% | ₹4 cr |
| 17 Aug '26 | 386.10 | 390.25 | 375.35 | 386.65 | +1.75 | +0.45% | 0.01 cr | 381.88 | 55.0% | ₹5 cr |
| 14 Aug '26 | 386.00 | 386.40 | 383.00 | 384.90 | +1.15 | +0.30% | 0.00 cr | 384.79 | 60.4% | ₹2 cr |
| 13 Aug '26 | 385.95 | 385.95 | 380.40 | 383.75 | +0.90 | +0.24% | 0.01 cr | 383.41 | 65.2% | ₹4 cr |
| 12 Aug '26 | 383.00 | 385.75 | 378.10 | 382.85 | +0.20 | +0.05% | 0.01 cr | 382.89 | 56.0% | ₹3 cr |
| 11 Aug '26 | 389.70 | 389.70 | 379.95 | 382.65 | −4.20 | −1.09% | 0.01 cr | 383.61 | 63.5% | ₹3 cr |
| 10 Aug '26 | 387.35 | 397.55 | 385.00 | 386.85 | +0.30 | +0.08% | 0.01 cr | 389.17 | 45.3% | ₹6 cr |
| 07 Aug '26 | 386.40 | 396.40 | 384.00 | 386.55 | +0.15 | +0.04% | 0.01 cr | 389.36 | 45.0% | ₹4 cr |
| 06 Aug '26 | 384.00 | 388.95 | 380.80 | 386.40 | +3.55 | +0.93% | 0.01 cr | 384.57 | 51.4% | ₹5 cr |
| 05 Aug '26 | 400.95 | 400.95 | 380.05 | 382.85 | −14.70 | −3.70% | 0.04 cr | 387.31 | 61.6% | ₹14 cr |
| 04 Aug '26 | 401.00 | 401.40 | 394.65 | 397.55 | −0.70 | −0.18% | 0.01 cr | 398.25 | 51.3% | ₹5 cr |
| 03 Aug '26 | 395.00 | 400.00 | 391.05 | 398.25 | +5.60 | +1.43% | 0.01 cr | 396.40 | 59.0% | ₹6 cr |
| 31 Jul '26 | 388.60 | 394.15 | 382.15 | 392.65 | +7.25 | +1.88% | 0.02 cr | 389.91 | 53.2% | ₹7 cr |
| 30 Jul '26 | 387.35 | 388.60 | 382.15 | 385.40 | −1.95 | −0.50% | 0.01 cr | 385.71 | 61.3% | ₹3 cr |
| 29 Jul '26 | 384.05 | 389.80 | 380.05 | 387.35 | +7.10 | +1.87% | 0.02 cr | 385.84 | 56.0% | ₹7 cr |
| 28 Jul '26 | 382.00 | 382.55 | 375.80 | 380.25 | +0.00 | +0.00% | 0.01 cr | 379.67 | 66.4% | ₹5 cr |
| 27 Jul '26 | 380.00 | 384.05 | 373.30 | 380.25 | +5.60 | +1.49% | 0.05 cr | 378.45 | 57.4% | ₹18 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.
