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 | 388.00 | 392.00 | 385.45 | 390.95 | +5.40 | +1.40% | 0.00 cr | 386.29 | 97.8% | ₹0 cr |
| 03 Sep '26 | 388.00 | 391.00 | 385.00 | 385.55 | +1.80 | +0.47% | 0.00 cr | 388.48 | 97.0% | ₹0 cr |
| 02 Sep '26 | 383.00 | 394.05 | 380.70 | 383.75 | +1.15 | +0.30% | 0.00 cr | 386.59 | 84.6% | ₹0 cr |
| 01 Sep '26 | 380.00 | 389.00 | 377.20 | 382.60 | +2.20 | +0.58% | 0.00 cr | 381.99 | 63.8% | ₹0 cr |
| 31 Aug '26 | 391.00 | 391.00 | 380.15 | 380.40 | −0.80 | −0.21% | 0.00 cr | 381.36 | 96.7% | ₹0 cr |
| 28 Aug '26 | 384.35 | 389.30 | 378.00 | 381.20 | −3.15 | −0.82% | 0.00 cr | 383.15 | 97.4% | ₹0 cr |
| 27 Aug '26 | 381.45 | 393.00 | 370.05 | 384.35 | +2.90 | +0.76% | 0.00 cr | 382.37 | 87.9% | ₹0 cr |
| 26 Aug '26 | 387.40 | 387.45 | 375.30 | 381.45 | −6.00 | −1.55% | 0.00 cr | 381.16 | 83.8% | ₹0 cr |
| 25 Aug '26 | 390.00 | 390.00 | 386.25 | 387.45 | −5.55 | −1.41% | 0.00 cr | 387.37 | 88.4% | ₹0 cr |
| 24 Aug '26 | 392.00 | 395.00 | 382.60 | 393.00 | +3.00 | +0.77% | 0.00 cr | 391.94 | 88.5% | ₹0 cr |
| 21 Aug '26 | 392.00 | 393.20 | 381.20 | 390.00 | −1.45 | −0.37% | 0.00 cr | 390.45 | 83.0% | ₹0 cr |
| 20 Aug '26 | 386.00 | 394.00 | 377.20 | 391.45 | +14.85 | +3.94% | 0.00 cr | 388.25 | 90.3% | ₹0 cr |
| 19 Aug '26 | 383.20 | 388.00 | 372.45 | 376.60 | +0.95 | +0.25% | 0.00 cr | 379.76 | 100.0% | ₹0 cr |
| 18 Aug '26 | 385.00 | 385.00 | 372.50 | 375.65 | −2.70 | −0.71% | 0.00 cr | 375.07 | 73.3% | ₹0 cr |
| 17 Aug '26 | 385.00 | 385.00 | 376.35 | 378.35 | −7.60 | −1.97% | 0.00 cr | 378.12 | 81.7% | ₹0 cr |
| 14 Aug '26 | 375.50 | 386.00 | 375.50 | 385.95 | +8.60 | +2.28% | 0.00 cr | 383.06 | 85.9% | ₹0 cr |
| 13 Aug '26 | 381.00 | 388.00 | 375.60 | 377.35 | −3.25 | −0.85% | 0.00 cr | 379.07 | 98.0% | ₹0 cr |
| 12 Aug '26 | 386.95 | 386.95 | 376.00 | 380.60 | +1.50 | +0.40% | 0.00 cr | 382.17 | 93.5% | ₹0 cr |
| 11 Aug '26 | 380.00 | 387.00 | 375.15 | 379.10 | −1.50 | −0.39% | 0.00 cr | 379.73 | 95.6% | ₹0 cr |
| 10 Aug '26 | 380.30 | 389.00 | 380.05 | 380.60 | +0.30 | +0.08% | 0.00 cr | 382.17 | 94.0% | ₹0 cr |
| 07 Aug '26 | 375.10 | 388.80 | 375.10 | 380.30 | −4.70 | −1.22% | 0.00 cr | 382.37 | 96.9% | ₹0 cr |
| 06 Aug '26 | 386.00 | 394.05 | 375.00 | 385.00 | +0.95 | +0.25% | 0.00 cr | 382.92 | 64.4% | ₹0 cr |
| 05 Aug '26 | 384.00 | 385.95 | 380.60 | 384.05 | +0.05 | +0.01% | 0.00 cr | 384.16 | 79.5% | ₹0 cr |
| 04 Aug '26 | 380.00 | 384.95 | 380.00 | 384.00 | +3.90 | +1.03% | 0.00 cr | 380.90 | 93.5% | ₹0 cr |
| 03 Aug '26 | 372.60 | 382.30 | 372.55 | 380.10 | +7.55 | +2.03% | 0.00 cr | 377.19 | 90.6% | ₹0 cr |
| 31 Jul '26 | 366.20 | 374.70 | 363.25 | 372.55 | +5.45 | +1.48% | 0.00 cr | 370.84 | 93.3% | ₹0 cr |
| 30 Jul '26 | 376.75 | 376.75 | 363.10 | 367.10 | +1.05 | +0.29% | 0.00 cr | 366.86 | 89.3% | ₹0 cr |
| 29 Jul '26 | 371.70 | 375.00 | 363.00 | 366.05 | −5.65 | −1.52% | 0.00 cr | 365.46 | 90.6% | ₹0 cr |
| 28 Jul '26 | 375.95 | 375.95 | 362.00 | 371.70 | +3.55 | +0.96% | 0.00 cr | 369.59 | 76.8% | ₹0 cr |
| 27 Jul '26 | 386.05 | 386.05 | 367.00 | 368.15 | +4.25 | +1.17% | 0.00 cr | 375.41 | 96.0% | ₹0 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.
