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 | 358.10 | 361.95 | 356.15 | 358.75 | +3.00 | +0.84% | 0.00 cr | 358.77 | 58.6% | ₹1 cr |
| 03 Sep '26 | 361.00 | 368.00 | 354.00 | 355.75 | −3.85 | −1.07% | 0.01 cr | 360.08 | 62.7% | ₹4 cr |
| 02 Sep '26 | 362.80 | 362.80 | 354.20 | 359.60 | −3.20 | −0.88% | 0.01 cr | 359.41 | 62.5% | ₹3 cr |
| 01 Sep '26 | 362.25 | 368.60 | 360.15 | 362.80 | −0.20 | −0.06% | 0.01 cr | 363.15 | 65.8% | ₹3 cr |
| 31 Aug '26 | 365.30 | 367.50 | 361.10 | 363.00 | −2.50 | −0.68% | 0.00 cr | 363.51 | 66.6% | ₹2 cr |
| 28 Aug '26 | 368.25 | 368.80 | 362.75 | 365.50 | −0.20 | −0.05% | 0.01 cr | 365.71 | 66.4% | ₹3 cr |
| 27 Aug '26 | 362.50 | 372.00 | 359.05 | 365.70 | +3.40 | +0.94% | 0.02 cr | 367.08 | 48.6% | ₹6 cr |
| 26 Aug '26 | 353.80 | 366.55 | 353.80 | 362.30 | +7.60 | +2.14% | 0.01 cr | 361.70 | 66.3% | ₹5 cr |
| 25 Aug '26 | 353.55 | 355.55 | 350.70 | 354.70 | +4.00 | +1.14% | 0.01 cr | 353.50 | 64.0% | ₹2 cr |
| 24 Aug '26 | 359.05 | 363.30 | 349.50 | 350.70 | −8.35 | −2.33% | 0.01 cr | 352.98 | 67.8% | ₹4 cr |
| 21 Aug '26 | 364.65 | 364.65 | 357.80 | 359.05 | −3.75 | −1.03% | 0.01 cr | 359.48 | 57.1% | ₹2 cr |
| 20 Aug '26 | 366.00 | 370.00 | 360.50 | 362.80 | +1.95 | +0.54% | 0.01 cr | 365.47 | 54.7% | ₹4 cr |
| 19 Aug '26 | 353.00 | 363.00 | 348.20 | 360.85 | +10.75 | +3.07% | 0.03 cr | 356.78 | 55.5% | ₹11 cr |
| 18 Aug '26 | 349.60 | 352.00 | 346.45 | 350.10 | +0.50 | +0.14% | 0.01 cr | 349.53 | 72.2% | ₹4 cr |
| 17 Aug '26 | 357.55 | 363.00 | 347.00 | 349.60 | −7.95 | −2.22% | 0.03 cr | 350.25 | 74.3% | ₹9 cr |
| 14 Aug '26 | 362.50 | 369.95 | 356.30 | 357.55 | −4.55 | −1.26% | 0.01 cr | 359.02 | 72.3% | ₹3 cr |
| 13 Aug '26 | 369.00 | 369.95 | 360.00 | 362.10 | −5.10 | −1.39% | 0.02 cr | 363.16 | 60.6% | ₹6 cr |
| 12 Aug '26 | 363.85 | 374.80 | 363.85 | 367.20 | −9.15 | −2.43% | 0.01 cr | 368.83 | 59.2% | ₹4 cr |
| 11 Aug '26 | 380.85 | 382.15 | 373.05 | 376.35 | −4.50 | −1.18% | 0.01 cr | 376.21 | 64.0% | ₹5 cr |
| 10 Aug '26 | 382.00 | 384.70 | 378.60 | 380.85 | −1.85 | −0.48% | 0.01 cr | 381.80 | 64.4% | ₹3 cr |
| 07 Aug '26 | 393.45 | 393.70 | 381.20 | 382.70 | −8.60 | −2.20% | 0.01 cr | 383.96 | 67.4% | ₹5 cr |
| 06 Aug '26 | 385.00 | 399.70 | 382.95 | 391.30 | +5.35 | +1.39% | 0.02 cr | 391.89 | 38.3% | ₹8 cr |
| 05 Aug '26 | 384.55 | 388.55 | 381.90 | 385.95 | +2.90 | +0.76% | 0.01 cr | 385.12 | 58.7% | ₹3 cr |
| 04 Aug '26 | 387.85 | 389.60 | 381.00 | 383.05 | −2.90 | −0.75% | 0.00 cr | 384.71 | 74.8% | ₹2 cr |
| 03 Aug '26 | 385.90 | 390.80 | 385.00 | 385.95 | +0.85 | +0.22% | 0.01 cr | 387.72 | 54.9% | ₹3 cr |
| 31 Jul '26 | 387.05 | 390.50 | 384.00 | 385.10 | −1.95 | −0.50% | 0.01 cr | 386.13 | 62.6% | ₹2 cr |
| 30 Jul '26 | 391.95 | 392.00 | 386.00 | 387.05 | −7.70 | −1.95% | 0.00 cr | 388.27 | 59.8% | ₹2 cr |
| 29 Jul '26 | 385.80 | 399.70 | 384.50 | 394.75 | +10.00 | +2.60% | 0.01 cr | 390.41 | 55.8% | ₹4 cr |
| 28 Jul '26 | 391.45 | 392.70 | 383.80 | 384.75 | −6.30 | −1.61% | 0.01 cr | 386.86 | 64.4% | ₹2 cr |
| 27 Jul '26 | 388.45 | 397.20 | 388.45 | 391.05 | +2.65 | +0.68% | 0.00 cr | 392.41 | 58.3% | ₹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.
