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 | 380.10 | 382.65 | 373.00 | 377.90 | −3.40 | −0.89% | 0.01 cr | 377.41 | 63.7% | ₹3 cr |
| 03 Sep '26 | 386.90 | 398.90 | 375.80 | 381.30 | +8.90 | +2.39% | 0.03 cr | 384.77 | 37.0% | ₹10 cr |
| 02 Sep '26 | 374.45 | 376.00 | 367.45 | 372.40 | −2.20 | −0.59% | 0.00 cr | 371.35 | 54.4% | ₹2 cr |
| 01 Sep '26 | 380.00 | 380.00 | 371.10 | 374.60 | −6.00 | −1.58% | 0.01 cr | 374.01 | 46.9% | ₹2 cr |
| 31 Aug '26 | 378.70 | 386.95 | 375.25 | 380.60 | +4.00 | +1.06% | 0.01 cr | 381.17 | 58.2% | ₹4 cr |
| 28 Aug '26 | 375.00 | 380.00 | 373.50 | 376.60 | +1.90 | +0.51% | 0.01 cr | 376.72 | 54.7% | ₹2 cr |
| 27 Aug '26 | 379.00 | 383.10 | 369.20 | 374.70 | −5.00 | −1.32% | 0.02 cr | 374.59 | 48.3% | ₹7 cr |
| 26 Aug '26 | 386.45 | 386.45 | 374.50 | 379.70 | −3.55 | −0.93% | 0.01 cr | 380.42 | 58.7% | ₹3 cr |
| 25 Aug '26 | 387.50 | 388.95 | 378.00 | 383.25 | −1.55 | −0.40% | 0.01 cr | 383.22 | 68.0% | ₹3 cr |
| 24 Aug '26 | 387.00 | 393.00 | 384.10 | 384.80 | −0.65 | −0.17% | 0.01 cr | 385.73 | 78.0% | ₹2 cr |
| 21 Aug '26 | 394.00 | 396.85 | 341.85 | 385.45 | −6.40 | −1.63% | 0.01 cr | 385.98 | 68.8% | ₹4 cr |
| 20 Aug '26 | 386.00 | 393.30 | 384.05 | 391.85 | +6.70 | +1.74% | 0.01 cr | 389.90 | 52.3% | ₹4 cr |
| 19 Aug '26 | 388.00 | 394.00 | 381.00 | 385.15 | −1.95 | −0.50% | 0.01 cr | 385.69 | 60.8% | ₹3 cr |
| 18 Aug '26 | 389.90 | 389.90 | 382.75 | 387.10 | −1.95 | −0.50% | 0.01 cr | 386.74 | 45.3% | ₹5 cr |
| 17 Aug '26 | 393.50 | 393.50 | 386.20 | 389.05 | −1.55 | −0.40% | 0.01 cr | 389.33 | 55.8% | ₹3 cr |
| 14 Aug '26 | 380.00 | 406.95 | 377.85 | 390.60 | +11.25 | +2.97% | 0.09 cr | 395.93 | 32.6% | ₹35 cr |
| 13 Aug '26 | 377.75 | 381.90 | 374.95 | 379.35 | +1.60 | +0.42% | 0.01 cr | 378.43 | 43.6% | ₹2 cr |
| 12 Aug '26 | 376.25 | 390.00 | 375.35 | 377.75 | +1.50 | +0.40% | 0.02 cr | 381.51 | 36.1% | ₹6 cr |
| 11 Aug '26 | 382.10 | 386.00 | 366.30 | 376.25 | −16.90 | −4.30% | 0.05 cr | 376.77 | 44.1% | ₹18 cr |
| 10 Aug '26 | 393.85 | 399.00 | 384.00 | 393.15 | +2.50 | +0.64% | 0.02 cr | 392.05 | 54.4% | ₹8 cr |
| 07 Aug '26 | 394.75 | 394.75 | 386.50 | 390.65 | +2.05 | +0.53% | 0.01 cr | 389.55 | 55.9% | ₹3 cr |
| 06 Aug '26 | 398.95 | 398.95 | 386.00 | 388.60 | −1.95 | −0.50% | 0.01 cr | 390.00 | 50.9% | ₹2 cr |
| 05 Aug '26 | 399.00 | 401.85 | 387.00 | 390.55 | −3.70 | −0.94% | 0.01 cr | 393.54 | 57.4% | ₹5 cr |
| 04 Aug '26 | 384.55 | 395.65 | 379.60 | 394.25 | +9.70 | +2.52% | 0.02 cr | 392.53 | 62.5% | ₹9 cr |
| 03 Aug '26 | 396.00 | 396.95 | 382.10 | 384.55 | −5.60 | −1.44% | 0.01 cr | 389.78 | 49.6% | ₹4 cr |
| 31 Jul '26 | 390.00 | 394.75 | 383.80 | 390.15 | +3.95 | +1.02% | 0.01 cr | 388.57 | 46.2% | ₹2 cr |
| 30 Jul '26 | 388.05 | 399.00 | 381.30 | 386.20 | −2.25 | −0.58% | 0.01 cr | 388.72 | 44.2% | ₹5 cr |
| 29 Jul '26 | 389.90 | 400.00 | 387.20 | 388.45 | −3.20 | −0.82% | 0.02 cr | 393.69 | 53.4% | ₹9 cr |
| 28 Jul '26 | 398.90 | 400.00 | 388.20 | 391.65 | −5.95 | −1.50% | 0.05 cr | 394.30 | 40.1% | ₹20 cr |
| 27 Jul '26 | 361.00 | 403.80 | 360.00 | 397.60 | +39.85 | +11.14% | 0.52 cr | 391.13 | 16.4% | ₹202 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.
