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 | 355.00 | 356.25 | 345.10 | 354.95 | +2.25 | +0.64% | 0.00 cr | 350.58 | — | ₹0 cr |
| 03 Sep '26 | 354.00 | 356.70 | 351.10 | 352.70 | −0.95 | −0.27% | 0.00 cr | 353.39 | — | ₹0 cr |
| 02 Sep '26 | 357.70 | 360.00 | 347.15 | 353.65 | −3.50 | −0.98% | 0.00 cr | 355.25 | — | ₹0 cr |
| 01 Sep '26 | 355.30 | 359.70 | 350.65 | 357.15 | +1.80 | +0.51% | 0.00 cr | 355.99 | — | ₹0 cr |
| 31 Aug '26 | 355.00 | 360.00 | 353.00 | 355.35 | −7.70 | −2.12% | 0.00 cr | 356.77 | — | ₹0 cr |
| 28 Aug '26 | 369.00 | 369.00 | 350.05 | 363.05 | −5.05 | −1.37% | 0.00 cr | 357.10 | — | ₹0 cr |
| 27 Aug '26 | 355.95 | 373.95 | 350.00 | 368.10 | +11.95 | +3.36% | 0.00 cr | 362.92 | — | ₹0 cr |
| 26 Aug '26 | 359.00 | 364.95 | 350.00 | 356.15 | −3.00 | −0.84% | 0.00 cr | 352.78 | — | ₹0 cr |
| 25 Aug '26 | 369.90 | 369.90 | 355.05 | 359.15 | −2.90 | −0.80% | 0.00 cr | 362.49 | — | ₹0 cr |
| 24 Aug '26 | 369.70 | 370.00 | 360.00 | 362.05 | −1.80 | −0.49% | 0.00 cr | 364.42 | — | ₹0 cr |
| 21 Aug '26 | 361.35 | 367.55 | 360.00 | 363.85 | +2.50 | +0.69% | 0.00 cr | 364.41 | — | ₹0 cr |
| 20 Aug '26 | 354.95 | 364.00 | 350.05 | 361.35 | +6.35 | +1.79% | 0.00 cr | 361.96 | — | ₹0 cr |
| 19 Aug '26 | 345.00 | 358.90 | 341.20 | 355.00 | +2.45 | +0.69% | 0.00 cr | 350.57 | — | ₹0 cr |
| 18 Aug '26 | 353.05 | 359.80 | 349.00 | 352.55 | −9.85 | −2.72% | 0.00 cr | 353.74 | — | ₹0 cr |
| 17 Aug '26 | 377.50 | 377.50 | 361.00 | 362.40 | −16.10 | −4.25% | 0.00 cr | 365.82 | — | ₹0 cr |
| 14 Aug '26 | 372.00 | 398.50 | 364.00 | 378.50 | −2.10 | −0.55% | 0.00 cr | 379.05 | — | ₹1 cr |
| 13 Aug '26 | 380.60 | 380.60 | 380.60 | 380.60 | −20.00 | −4.99% | 0.00 cr | 380.60 | — | ₹0 cr |
| 12 Aug '26 | 400.60 | 400.60 | 400.60 | 400.60 | −21.05 | −4.99% | 0.00 cr | 400.60 | — | ₹0 cr |
| 11 Aug '26 | 421.65 | 421.65 | 421.65 | 421.65 | −22.15 | −4.99% | 0.00 cr | 421.65 | — | ₹0 cr |
| 10 Aug '26 | 443.80 | 443.80 | 443.80 | 443.80 | −48.35 | −9.82% | 0.00 cr | 443.80 | — | ₹0 cr |
| 07 Aug '26 | 495.45 | 498.90 | 475.00 | 492.15 | −3.30 | −0.67% | 0.00 cr | 490.06 | — | ₹2 cr |
| 06 Aug '26 | 492.00 | 497.00 | 490.00 | 495.45 | +7.55 | +1.55% | 0.00 cr | 494.11 | 63.6% | ₹2 cr |
| 05 Aug '26 | 490.00 | 500.00 | 477.00 | 487.90 | +5.45 | +1.13% | 0.00 cr | 486.24 | 61.5% | ₹2 cr |
| 04 Aug '26 | 485.00 | 498.80 | 471.25 | 482.45 | +7.15 | +1.50% | 0.01 cr | 484.73 | 54.0% | ₹4 cr |
| 03 Aug '26 | 436.00 | 484.00 | 433.00 | 475.30 | +43.60 | +10.10% | 0.01 cr | 457.63 | 63.3% | ₹4 cr |
| 31 Jul '26 | 435.45 | 435.45 | 420.00 | 431.70 | +2.60 | +0.61% | 0.00 cr | 430.79 | 71.3% | ₹1 cr |
| 30 Jul '26 | 433.45 | 433.45 | 428.00 | 429.10 | −1.00 | −0.23% | 0.00 cr | 430.17 | 74.5% | ₹0 cr |
| 29 Jul '26 | 436.75 | 436.75 | 428.10 | 430.10 | +2.30 | +0.54% | 0.00 cr | 430.47 | 69.2% | ₹0 cr |
| 28 Jul '26 | 429.15 | 432.85 | 423.20 | 427.80 | −1.35 | −0.31% | 0.00 cr | 428.10 | 70.2% | ₹0 cr |
| 27 Jul '26 | 430.00 | 435.00 | 426.15 | 429.15 | +6.35 | +1.50% | 0.00 cr | 429.80 | 77.7% | ₹1 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.
