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 | 356.00 | 361.25 | 352.50 | 358.50 | +4.60 | +1.30% | 0.01 cr | 357.39 | 58.6% | ₹3 cr |
| 03 Sep '26 | 351.80 | 356.95 | 349.50 | 353.90 | +2.05 | +0.58% | 0.04 cr | 352.27 | 78.0% | ₹13 cr |
| 02 Sep '26 | 362.00 | 362.00 | 350.80 | 351.85 | −8.00 | −2.22% | 0.01 cr | 354.74 | 59.1% | ₹3 cr |
| 01 Sep '26 | 368.00 | 368.00 | 357.15 | 359.85 | −8.25 | −2.24% | 0.01 cr | 361.82 | 62.6% | ₹2 cr |
| 31 Aug '26 | 366.50 | 373.30 | 360.50 | 368.10 | −1.65 | −0.45% | 0.02 cr | 367.47 | 54.5% | ₹6 cr |
| 28 Aug '26 | 367.30 | 371.95 | 364.05 | 369.75 | +3.20 | +0.87% | 0.03 cr | 368.69 | 73.0% | ₹10 cr |
| 27 Aug '26 | 370.35 | 375.45 | 359.65 | 366.55 | −2.55 | −0.69% | 0.01 cr | 365.68 | 60.8% | ₹3 cr |
| 26 Aug '26 | 364.60 | 370.50 | 361.60 | 369.10 | +3.30 | +0.90% | 0.02 cr | 365.26 | 68.9% | ₹8 cr |
| 25 Aug '26 | 366.40 | 370.95 | 363.20 | 365.80 | −0.50 | −0.14% | 0.01 cr | 366.21 | 60.0% | ₹2 cr |
| 24 Aug '26 | 369.95 | 372.70 | 364.90 | 366.30 | −3.40 | −0.92% | 0.01 cr | 368.22 | 64.5% | ₹3 cr |
| 21 Aug '26 | 369.60 | 373.20 | 358.85 | 369.70 | −0.45 | −0.12% | 0.01 cr | 369.92 | 53.6% | ₹2 cr |
| 20 Aug '26 | 363.90 | 376.85 | 362.10 | 370.15 | +8.25 | +2.28% | 0.01 cr | 369.97 | 45.9% | ₹5 cr |
| 19 Aug '26 | 364.85 | 366.65 | 358.90 | 361.90 | −1.10 | −0.30% | 0.00 cr | 362.35 | 56.8% | ₹2 cr |
| 18 Aug '26 | 375.00 | 375.40 | 361.75 | 363.00 | −13.35 | −3.55% | 0.01 cr | 366.93 | 51.2% | ₹3 cr |
| 17 Aug '26 | 371.80 | 377.00 | 367.95 | 376.35 | +6.50 | +1.76% | 0.01 cr | 373.30 | 50.4% | ₹2 cr |
| 14 Aug '26 | 371.20 | 378.50 | 368.60 | 369.85 | −2.30 | −0.62% | 0.00 cr | 371.84 | 58.3% | ₹1 cr |
| 13 Aug '26 | 378.55 | 380.20 | 370.10 | 372.15 | −7.25 | −1.91% | 0.01 cr | 376.06 | 51.7% | ₹2 cr |
| 12 Aug '26 | 378.80 | 381.95 | 366.60 | 379.40 | +2.90 | +0.77% | 0.01 cr | 374.25 | 51.9% | ₹4 cr |
| 11 Aug '26 | 382.25 | 384.65 | 375.00 | 376.50 | −5.75 | −1.50% | 0.01 cr | 379.03 | 62.2% | ₹4 cr |
| 10 Aug '26 | 361.20 | 389.00 | 357.80 | 382.25 | +20.40 | +5.64% | 0.06 cr | 379.80 | 41.5% | ₹21 cr |
| 07 Aug '26 | 357.40 | 370.00 | 355.25 | 361.85 | +3.80 | +1.06% | 0.02 cr | 364.21 | 53.4% | ₹8 cr |
| 06 Aug '26 | 363.00 | 363.90 | 354.10 | 358.05 | +0.25 | +0.07% | 0.01 cr | 359.99 | 69.4% | ₹2 cr |
| 05 Aug '26 | 354.40 | 364.00 | 351.40 | 357.80 | +5.25 | +1.49% | 0.01 cr | 358.72 | 42.4% | ₹2 cr |
| 04 Aug '26 | 357.25 | 357.60 | 350.90 | 352.55 | −4.70 | −1.32% | 0.01 cr | 353.80 | 55.4% | ₹2 cr |
| 03 Aug '26 | 370.00 | 372.65 | 354.90 | 357.25 | −6.30 | −1.73% | 0.01 cr | 362.62 | 40.7% | ₹3 cr |
| 31 Jul '26 | 343.60 | 370.00 | 343.60 | 363.55 | +18.50 | +5.36% | 0.03 cr | 363.37 | 34.2% | ₹12 cr |
| 30 Jul '26 | 363.95 | 363.95 | 340.35 | 345.05 | −5.25 | −1.50% | 0.02 cr | 346.87 | 47.5% | ₹6 cr |
| 29 Jul '26 | 349.00 | 352.00 | 345.80 | 350.30 | +0.60 | +0.17% | 0.01 cr | 348.97 | 70.2% | ₹4 cr |
| 28 Jul '26 | 359.15 | 359.15 | 347.10 | 349.70 | −7.80 | −2.18% | 0.01 cr | 351.95 | 47.2% | ₹3 cr |
| 27 Jul '26 | 352.15 | 359.95 | 352.15 | 357.50 | +5.50 | +1.56% | 0.01 cr | 356.78 | 37.7% | ₹2 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.
