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 | 354.00 | 354.00 | 343.60 | 347.40 | −3.95 | −1.12% | 0.00 cr | 347.17 | 68.0% | ₹1 cr |
| 03 Sep '26 | 343.00 | 358.00 | 339.55 | 351.35 | +10.50 | +3.08% | 0.01 cr | 349.07 | 47.1% | ₹2 cr |
| 02 Sep '26 | 343.50 | 343.85 | 333.00 | 340.85 | −3.00 | −0.87% | 0.00 cr | 340.82 | 56.7% | ₹1 cr |
| 01 Sep '26 | 352.60 | 360.00 | 341.05 | 343.85 | −7.55 | −2.15% | 0.01 cr | 348.24 | 49.8% | ₹4 cr |
| 31 Aug '26 | 356.60 | 357.50 | 348.85 | 351.40 | −7.10 | −1.98% | 0.01 cr | 352.26 | 61.9% | ₹2 cr |
| 28 Aug '26 | 362.85 | 364.70 | 357.20 | 358.50 | −4.25 | −1.17% | 0.00 cr | 360.41 | 64.5% | ₹1 cr |
| 27 Aug '26 | 366.70 | 370.05 | 360.00 | 362.75 | −3.45 | −0.94% | 0.00 cr | 364.68 | 52.6% | ₹1 cr |
| 26 Aug '26 | 372.90 | 375.00 | 364.25 | 366.20 | −6.70 | −1.80% | 0.00 cr | 368.78 | 65.7% | ₹1 cr |
| 25 Aug '26 | 379.00 | 381.90 | 370.90 | 372.90 | −7.40 | −1.95% | 0.00 cr | 375.41 | 65.8% | ₹1 cr |
| 24 Aug '26 | 392.20 | 401.15 | 377.65 | 380.30 | −11.90 | −3.03% | 0.01 cr | 385.68 | 43.8% | ₹4 cr |
| 21 Aug '26 | 389.20 | 398.00 | 380.00 | 392.20 | +1.05 | +0.27% | 0.01 cr | 387.04 | 59.1% | ₹4 cr |
| 20 Aug '26 | 393.90 | 394.50 | 390.00 | 391.15 | +0.15 | +0.04% | 0.00 cr | 391.67 | 83.0% | ₹1 cr |
| 19 Aug '26 | 391.15 | 395.90 | 389.05 | 391.00 | −0.60 | −0.15% | 0.00 cr | 391.32 | 58.8% | ₹0 cr |
| 18 Aug '26 | 391.20 | 392.95 | 388.00 | 391.60 | +1.55 | +0.40% | 0.00 cr | 390.46 | 76.4% | ₹1 cr |
| 17 Aug '26 | 386.90 | 393.55 | 383.10 | 390.05 | +0.00 | +0.00% | 0.00 cr | 387.57 | 55.4% | ₹1 cr |
| 14 Aug '26 | 392.10 | 395.00 | 387.00 | 390.05 | −3.60 | −0.91% | 0.00 cr | 389.90 | 67.3% | ₹1 cr |
| 13 Aug '26 | 385.00 | 399.90 | 381.75 | 393.65 | +6.75 | +1.74% | 0.00 cr | 387.35 | 64.3% | ₹2 cr |
| 12 Aug '26 | 395.35 | 395.35 | 386.00 | 386.90 | −9.35 | −2.36% | 0.00 cr | 389.24 | 51.1% | ₹1 cr |
| 11 Aug '26 | 386.10 | 398.95 | 381.60 | 396.25 | −5.05 | −1.26% | 0.01 cr | 392.42 | 42.3% | ₹2 cr |
| 10 Aug '26 | 406.10 | 407.45 | 400.00 | 401.30 | −5.55 | −1.36% | 0.00 cr | 403.53 | 68.9% | ₹1 cr |
| 07 Aug '26 | 408.00 | 409.90 | 397.50 | 406.85 | +1.55 | +0.38% | 0.01 cr | 406.60 | 62.4% | ₹2 cr |
| 06 Aug '26 | 392.60 | 408.00 | 390.95 | 405.30 | +11.80 | +3.00% | 0.01 cr | 400.64 | 71.2% | ₹3 cr |
| 05 Aug '26 | 394.60 | 394.60 | 388.35 | 393.50 | +3.90 | +1.00% | 0.00 cr | 392.10 | 68.4% | ₹1 cr |
| 04 Aug '26 | 390.65 | 392.00 | 385.30 | 389.60 | +0.45 | +0.12% | 0.00 cr | 389.23 | 61.2% | ₹1 cr |
| 03 Aug '26 | 379.20 | 392.90 | 379.20 | 389.15 | +9.95 | +2.62% | 0.00 cr | 387.31 | 64.7% | ₹2 cr |
| 31 Jul '26 | 372.80 | 380.45 | 369.70 | 379.20 | +10.05 | +2.72% | 0.00 cr | 375.38 | 51.2% | ₹1 cr |
| 30 Jul '26 | 372.30 | 376.10 | 367.00 | 369.15 | −0.90 | −0.24% | 0.00 cr | 369.32 | 53.1% | ₹1 cr |
| 29 Jul '26 | 372.45 | 376.70 | 368.00 | 370.05 | −1.40 | −0.38% | 0.00 cr | 371.31 | 69.8% | ₹1 cr |
| 28 Jul '26 | 375.25 | 378.75 | 370.00 | 371.45 | −3.75 | −1.00% | 0.00 cr | 372.96 | 63.8% | ₹1 cr |
| 27 Jul '26 | 372.60 | 381.60 | 372.60 | 375.20 | +4.10 | +1.10% | 0.00 cr | 377.66 | 53.6% | ₹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.
