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 | 366.80 | 370.95 | 363.25 | 368.65 | +2.85 | +0.78% | 0.11 cr | 367.40 | 63.8% | ₹40 cr |
| 03 Sep '26 | 366.50 | 368.90 | 361.35 | 365.80 | −0.20 | −0.05% | 0.07 cr | 365.02 | 46.7% | ₹24 cr |
| 02 Sep '26 | 363.10 | 367.60 | 360.10 | 366.00 | −1.65 | −0.45% | 0.09 cr | 364.42 | 56.0% | ₹31 cr |
| 01 Sep '26 | 372.70 | 377.00 | 360.95 | 367.65 | −5.05 | −1.35% | 0.26 cr | 368.86 | 49.7% | ₹95 cr |
| 31 Aug '26 | 376.60 | 378.30 | 366.30 | 372.70 | −1.90 | −0.51% | 0.57 cr | 373.93 | 44.5% | ₹214 cr |
| 28 Aug '26 | 354.00 | 379.40 | 354.00 | 374.60 | +20.10 | +5.67% | 0.80 cr | 371.13 | 40.7% | ₹298 cr |
| 27 Aug '26 | 355.75 | 359.50 | 351.00 | 354.50 | −1.85 | −0.52% | 0.08 cr | 354.72 | 49.0% | ₹29 cr |
| 26 Aug '26 | 359.00 | 359.10 | 355.05 | 356.35 | −1.65 | −0.46% | 0.05 cr | 357.18 | 46.9% | ₹17 cr |
| 25 Aug '26 | 348.95 | 360.00 | 343.10 | 358.00 | +10.05 | +2.89% | 0.25 cr | 354.27 | 45.2% | ₹90 cr |
| 24 Aug '26 | 354.55 | 359.00 | 347.00 | 347.95 | −6.40 | −1.81% | 0.10 cr | 353.18 | 54.6% | ₹35 cr |
| 21 Aug '26 | 358.95 | 359.00 | 353.00 | 354.35 | −3.15 | −0.88% | 0.06 cr | 355.66 | 59.4% | ₹20 cr |
| 20 Aug '26 | 357.00 | 365.00 | 356.20 | 357.50 | +0.15 | +0.04% | 0.18 cr | 360.11 | 42.0% | ₹64 cr |
| 19 Aug '26 | 354.00 | 361.00 | 354.00 | 357.35 | +1.80 | +0.51% | 0.17 cr | 358.46 | 50.2% | ₹62 cr |
| 18 Aug '26 | 349.95 | 356.65 | 348.75 | 355.55 | +5.45 | +1.56% | 0.13 cr | 353.90 | 48.0% | ₹46 cr |
| 17 Aug '26 | 356.05 | 357.00 | 349.10 | 350.10 | −5.80 | −1.63% | 0.07 cr | 353.17 | 61.1% | ₹23 cr |
| 14 Aug '26 | 354.60 | 362.00 | 354.60 | 355.90 | +0.70 | +0.20% | 0.16 cr | 358.49 | 42.0% | ₹56 cr |
| 13 Aug '26 | 352.00 | 358.90 | 350.00 | 355.20 | +3.00 | +0.85% | 0.12 cr | 355.07 | 51.2% | ₹42 cr |
| 12 Aug '26 | 354.55 | 358.00 | 350.00 | 352.20 | −3.20 | −0.90% | 0.07 cr | 353.27 | 57.0% | ₹24 cr |
| 11 Aug '26 | 355.85 | 359.00 | 352.15 | 355.40 | +0.90 | +0.25% | 0.07 cr | 354.77 | 52.2% | ₹24 cr |
| 10 Aug '26 | 351.55 | 362.00 | 350.55 | 354.50 | +2.15 | +0.61% | 0.36 cr | 356.94 | 45.3% | ₹128 cr |
| 07 Aug '26 | 352.85 | 356.65 | 344.50 | 352.35 | −0.50 | −0.14% | 0.22 cr | 350.62 | 49.1% | ₹77 cr |
| 06 Aug '26 | 348.25 | 358.00 | 338.50 | 352.85 | +4.05 | +1.16% | 0.56 cr | 351.70 | 36.8% | ₹197 cr |
| 05 Aug '26 | 349.75 | 354.05 | 342.35 | 348.80 | −0.70 | −0.20% | 0.29 cr | 349.89 | 46.1% | ₹103 cr |
| 04 Aug '26 | 335.00 | 355.20 | 330.20 | 349.50 | +9.95 | +2.93% | 0.84 cr | 346.23 | 36.7% | ₹292 cr |
| 03 Aug '26 | 344.95 | 345.80 | 335.95 | 339.55 | +0.55 | +0.16% | 0.30 cr | 339.82 | 44.1% | ₹103 cr |
| 31 Jul '26 | 309.00 | 343.80 | 306.50 | 339.00 | +30.95 | +10.05% | 1.95 cr | 332.21 | 29.1% | ₹647 cr |
| 30 Jul '26 | 304.00 | 312.00 | 303.65 | 308.05 | +4.40 | +1.45% | 0.23 cr | 308.55 | 52.0% | ₹70 cr |
| 29 Jul '26 | 305.00 | 308.80 | 303.00 | 303.65 | −0.35 | −0.12% | 0.10 cr | 305.57 | 39.7% | ₹29 cr |
| 28 Jul '26 | 303.00 | 305.00 | 296.20 | 304.00 | +0.60 | +0.20% | 0.29 cr | 301.82 | 19.4% | ₹86 cr |
| 27 Jul '26 | 303.85 | 308.00 | 302.00 | 303.40 | +1.10 | +0.36% | 0.23 cr | 305.14 | 40.7% | ₹71 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.
