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 | 377.50 | 383.80 | 376.60 | 380.85 | +1.75 | +0.46% | 0.00 cr | 380.23 | 57.3% | ₹0 cr |
| 03 Sep '26 | 380.85 | 389.50 | 374.25 | 379.10 | +0.00 | +0.00% | 0.01 cr | 382.29 | 38.8% | ₹5 cr |
| 02 Sep '26 | 374.00 | 382.00 | 371.10 | 379.10 | +1.15 | +0.30% | 0.00 cr | 376.79 | 63.3% | ₹1 cr |
| 01 Sep '26 | 378.00 | 382.45 | 375.00 | 377.95 | −1.75 | −0.46% | 0.00 cr | 377.25 | 69.4% | ₹1 cr |
| 31 Aug '26 | 380.10 | 381.15 | 376.15 | 379.70 | +2.25 | +0.60% | 0.00 cr | 378.70 | 46.1% | ₹1 cr |
| 28 Aug '26 | 379.80 | 383.50 | 375.60 | 377.45 | −2.25 | −0.59% | 0.01 cr | 378.11 | 58.2% | ₹2 cr |
| 27 Aug '26 | 402.10 | 404.00 | 377.40 | 379.70 | −20.20 | −5.05% | 0.02 cr | 384.83 | 48.6% | ₹8 cr |
| 26 Aug '26 | 381.65 | 403.80 | 376.00 | 399.90 | +21.85 | +5.78% | 0.03 cr | 394.54 | 42.2% | ₹11 cr |
| 25 Aug '26 | 382.50 | 383.00 | 372.00 | 378.05 | −1.20 | −0.32% | 0.00 cr | 376.00 | 57.4% | ₹1 cr |
| 24 Aug '26 | 386.95 | 386.95 | 378.00 | 379.25 | −3.90 | −1.02% | 0.00 cr | 380.72 | 55.3% | ₹1 cr |
| 21 Aug '26 | 400.00 | 404.45 | 377.50 | 383.15 | −19.55 | −4.85% | 0.01 cr | 390.04 | 54.4% | ₹6 cr |
| 20 Aug '26 | 414.00 | 420.00 | 399.15 | 402.70 | −7.45 | −1.82% | 0.01 cr | 406.09 | 64.3% | ₹2 cr |
| 19 Aug '26 | 413.55 | 423.00 | 408.00 | 410.15 | +1.35 | +0.33% | 0.02 cr | 417.05 | 33.3% | ₹10 cr |
| 18 Aug '26 | 415.55 | 420.00 | 408.00 | 408.80 | −6.80 | −1.64% | 0.00 cr | 411.91 | 58.0% | ₹1 cr |
| 17 Aug '26 | 403.05 | 424.90 | 400.05 | 415.60 | +15.55 | +3.89% | 0.02 cr | 417.50 | 41.2% | ₹7 cr |
| 14 Aug '26 | 398.05 | 405.00 | 398.05 | 400.05 | +1.90 | +0.48% | 0.00 cr | 400.07 | 92.9% | ₹2 cr |
| 13 Aug '26 | 404.50 | 406.45 | 395.00 | 398.15 | −6.75 | −1.67% | 0.00 cr | 401.93 | 63.1% | ₹1 cr |
| 12 Aug '26 | 415.00 | 415.00 | 402.00 | 404.90 | −5.05 | −1.23% | 0.00 cr | 407.16 | 51.3% | ₹1 cr |
| 11 Aug '26 | 393.70 | 420.00 | 387.05 | 409.95 | +16.25 | +4.13% | 0.03 cr | 411.07 | 40.0% | ₹11 cr |
| 10 Aug '26 | 398.70 | 398.70 | 391.00 | 393.70 | +1.30 | +0.33% | 0.00 cr | 393.93 | 54.0% | ₹0 cr |
| 07 Aug '26 | 411.55 | 424.90 | 385.55 | 392.40 | −18.75 | −4.56% | 0.02 cr | 403.59 | 39.5% | ₹7 cr |
| 06 Aug '26 | 415.00 | 423.00 | 407.05 | 411.15 | +0.50 | +0.12% | 0.01 cr | 414.17 | 40.6% | ₹3 cr |
| 05 Aug '26 | 396.65 | 423.00 | 396.65 | 410.65 | +14.65 | +3.70% | 0.01 cr | 408.76 | 47.3% | ₹4 cr |
| 04 Aug '26 | 398.90 | 400.40 | 394.00 | 396.00 | −2.55 | −0.64% | 0.00 cr | 396.91 | 54.2% | ₹0 cr |
| 03 Aug '26 | 397.00 | 410.00 | 394.75 | 398.55 | +5.40 | +1.37% | 0.00 cr | 400.86 | 56.4% | ₹1 cr |
| 31 Jul '26 | 397.00 | 400.00 | 392.20 | 393.15 | −0.50 | −0.13% | 0.00 cr | 396.02 | 53.2% | ₹0 cr |
| 30 Jul '26 | 395.65 | 410.00 | 391.00 | 393.65 | −4.75 | −1.19% | 0.01 cr | 400.47 | 40.7% | ₹4 cr |
| 29 Jul '26 | 394.40 | 402.80 | 392.05 | 398.40 | +8.25 | +2.11% | 0.00 cr | 398.93 | 73.2% | ₹2 cr |
| 28 Jul '26 | 393.00 | 403.95 | 388.05 | 390.15 | +1.70 | +0.44% | 0.01 cr | 397.28 | 48.4% | ₹2 cr |
| 27 Jul '26 | 397.05 | 404.45 | 385.00 | 388.45 | −3.65 | −0.93% | 0.00 cr | 392.80 | 43.0% | ₹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.
