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 | 376.00 | 378.95 | 372.75 | 374.10 | +0.10 | +0.03% | 0.55 cr | 375.19 | 55.0% | ₹207 cr |
| 03 Sep '26 | 374.00 | 378.50 | 370.55 | 374.00 | +4.00 | +1.08% | 0.38 cr | 373.86 | 48.1% | ₹141 cr |
| 02 Sep '26 | 371.65 | 373.50 | 367.50 | 370.00 | −2.00 | −0.54% | 0.44 cr | 370.30 | 53.3% | ₹165 cr |
| 01 Sep '26 | 383.00 | 383.75 | 368.60 | 372.00 | −9.50 | −2.49% | 0.62 cr | 373.13 | 58.2% | ₹230 cr |
| 31 Aug '26 | 390.00 | 392.00 | 377.15 | 381.50 | −13.45 | −3.41% | 1.20 cr | 380.49 | 67.6% | ₹455 cr |
| 28 Aug '26 | 392.65 | 394.95 | 389.30 | 394.95 | +5.65 | +1.45% | 0.19 cr | 392.41 | 40.8% | ₹73 cr |
| 27 Aug '26 | 399.30 | 403.35 | 388.00 | 389.30 | −10.00 | −2.50% | 0.29 cr | 393.79 | 44.7% | ₹114 cr |
| 26 Aug '26 | 397.70 | 400.45 | 393.00 | 399.30 | +1.50 | +0.38% | 0.31 cr | 397.53 | 39.2% | ₹123 cr |
| 25 Aug '26 | 402.00 | 402.00 | 392.05 | 397.80 | −5.50 | −1.36% | 0.39 cr | 395.71 | 30.1% | ₹153 cr |
| 24 Aug '26 | 398.45 | 405.00 | 397.50 | 403.30 | +8.85 | +2.24% | 0.73 cr | 402.00 | 38.7% | ₹293 cr |
| 21 Aug '26 | 388.00 | 397.50 | 384.60 | 394.45 | +8.85 | +2.30% | 0.64 cr | 394.01 | 33.4% | ₹252 cr |
| 20 Aug '26 | 392.00 | 395.75 | 385.10 | 385.60 | −0.95 | −0.25% | 0.53 cr | 389.10 | 43.0% | ₹208 cr |
| 19 Aug '26 | 382.00 | 386.55 | 379.00 | 386.55 | −1.45 | −0.37% | 0.39 cr | 382.95 | 37.2% | ₹151 cr |
| 18 Aug '26 | 386.80 | 390.85 | 385.80 | 388.00 | +0.45 | +0.12% | 0.28 cr | 388.58 | 42.7% | ₹110 cr |
| 17 Aug '26 | 377.90 | 391.50 | 376.50 | 387.55 | +11.55 | +3.07% | 0.97 cr | 386.18 | 38.1% | ₹376 cr |
| 14 Aug '26 | 378.60 | 384.95 | 375.00 | 376.00 | −24.50 | −6.12% | 1.50 cr | 379.12 | 35.9% | ₹567 cr |
| 13 Aug '26 | 410.50 | 413.65 | 400.00 | 400.50 | −19.50 | −4.64% | 0.97 cr | 406.92 | 42.3% | ₹396 cr |
| 12 Aug '26 | 398.50 | 422.20 | 398.50 | 420.00 | +32.00 | +8.25% | 3.44 cr | 416.64 | 32.0% | ₹1,433 cr |
| 11 Aug '26 | 387.15 | 393.70 | 384.50 | 388.00 | +5.30 | +1.38% | 0.82 cr | 388.56 | 45.6% | ₹317 cr |
| 10 Aug '26 | 381.70 | 387.70 | 381.10 | 382.70 | +1.70 | +0.45% | 0.53 cr | 384.97 | 34.5% | ₹204 cr |
| 07 Aug '26 | 382.50 | 382.85 | 377.15 | 381.00 | +0.00 | +0.00% | 0.44 cr | 379.66 | 42.5% | ₹168 cr |
| 06 Aug '26 | 385.00 | 385.05 | 376.50 | 381.00 | +0.00 | +0.00% | 0.66 cr | 379.72 | 52.8% | ₹252 cr |
| 05 Aug '26 | 381.00 | 383.90 | 375.15 | 381.00 | +4.00 | +1.06% | 0.89 cr | 379.01 | 47.1% | ₹339 cr |
| 04 Aug '26 | 373.00 | 382.45 | 367.15 | 377.00 | +8.00 | +2.17% | 1.58 cr | 377.06 | 34.5% | ₹595 cr |
| 03 Aug '26 | 357.95 | 369.00 | 353.50 | 369.00 | +18.95 | +5.41% | 1.25 cr | 360.35 | 34.7% | ₹452 cr |
| 31 Jul '26 | 352.00 | 355.75 | 347.65 | 350.05 | +2.40 | +0.69% | 0.72 cr | 351.96 | 42.7% | ₹253 cr |
| 30 Jul '26 | 345.50 | 349.65 | 342.60 | 347.65 | +2.95 | +0.86% | 0.63 cr | 345.85 | 55.3% | ₹219 cr |
| 29 Jul '26 | 335.00 | 346.10 | 332.00 | 344.70 | +10.15 | +3.03% | 0.54 cr | 341.40 | 37.8% | ₹185 cr |
| 28 Jul '26 | 339.40 | 340.20 | 333.00 | 334.55 | −4.80 | −1.41% | 0.37 cr | 336.03 | 45.9% | ₹125 cr |
| 27 Jul '26 | 345.10 | 346.05 | 338.35 | 339.35 | −4.55 | −1.32% | 0.39 cr | 342.42 | 45.7% | ₹132 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.
