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 | 372.60 | 373.80 | 369.00 | 371.35 | +1.60 | +0.43% | 0.01 cr | 371.31 | 57.3% | ₹4 cr |
| 03 Sep '26 | 371.00 | 374.00 | 368.15 | 369.75 | −0.75 | −0.20% | 0.01 cr | 371.25 | 52.0% | ₹5 cr |
| 02 Sep '26 | 366.60 | 372.00 | 361.35 | 370.50 | +2.30 | +0.62% | 0.03 cr | 365.98 | 68.9% | ₹12 cr |
| 01 Sep '26 | 373.90 | 377.80 | 365.60 | 368.20 | −3.40 | −0.91% | 0.03 cr | 370.85 | 47.3% | ₹10 cr |
| 31 Aug '26 | 371.00 | 374.15 | 364.40 | 371.60 | +2.25 | +0.61% | 0.02 cr | 369.64 | 48.4% | ₹7 cr |
| 28 Aug '26 | 372.00 | 373.00 | 367.85 | 369.35 | −0.95 | −0.26% | 0.01 cr | 370.12 | 58.4% | ₹5 cr |
| 27 Aug '26 | 372.45 | 373.50 | 364.85 | 370.30 | −0.30 | −0.08% | 0.03 cr | 369.60 | 49.5% | ₹10 cr |
| 26 Aug '26 | 375.00 | 375.35 | 369.00 | 370.60 | +0.40 | +0.11% | 0.01 cr | 371.83 | 50.3% | ₹5 cr |
| 25 Aug '26 | 376.00 | 376.50 | 365.85 | 370.20 | −4.40 | −1.17% | 0.04 cr | 370.38 | 54.0% | ₹15 cr |
| 24 Aug '26 | 377.10 | 381.95 | 373.30 | 374.60 | −0.65 | −0.17% | 0.02 cr | 377.40 | 50.8% | ₹8 cr |
| 21 Aug '26 | 374.20 | 376.15 | 372.00 | 375.25 | +0.50 | +0.13% | 0.02 cr | 374.58 | 55.6% | ₹7 cr |
| 20 Aug '26 | 378.00 | 379.90 | 373.10 | 374.75 | −0.15 | −0.04% | 0.02 cr | 376.63 | 48.0% | ₹9 cr |
| 19 Aug '26 | 381.80 | 381.95 | 373.20 | 374.90 | −5.10 | −1.34% | 0.02 cr | 375.42 | 55.0% | ₹7 cr |
| 18 Aug '26 | 375.70 | 381.45 | 372.25 | 380.00 | +5.75 | +1.54% | 0.04 cr | 378.65 | 55.5% | ₹16 cr |
| 17 Aug '26 | 379.85 | 379.85 | 371.50 | 374.25 | −5.60 | −1.47% | 0.04 cr | 374.75 | 48.2% | ₹16 cr |
| 14 Aug '26 | 393.55 | 394.55 | 378.05 | 379.85 | −11.80 | −3.01% | 0.06 cr | 383.00 | 51.7% | ₹22 cr |
| 13 Aug '26 | 385.90 | 394.95 | 379.35 | 391.65 | +5.75 | +1.49% | 0.10 cr | 390.07 | 34.6% | ₹39 cr |
| 12 Aug '26 | 420.00 | 420.00 | 385.00 | 385.90 | −29.65 | −7.14% | 0.51 cr | 396.14 | 43.0% | ₹203 cr |
| 11 Aug '26 | 429.00 | 432.40 | 413.00 | 415.55 | −7.80 | −1.84% | 0.16 cr | 419.65 | 43.2% | ₹68 cr |
| 10 Aug '26 | 414.00 | 433.00 | 409.00 | 423.35 | +10.55 | +2.56% | 0.16 cr | 425.04 | 40.6% | ₹69 cr |
| 07 Aug '26 | 411.15 | 418.60 | 410.10 | 412.80 | +1.65 | +0.40% | 0.03 cr | 413.71 | 55.0% | ₹12 cr |
| 06 Aug '26 | 413.10 | 417.50 | 408.00 | 411.15 | +2.15 | +0.53% | 0.03 cr | 413.00 | 40.8% | ₹11 cr |
| 05 Aug '26 | 411.50 | 414.20 | 407.70 | 409.00 | +0.65 | +0.16% | 0.02 cr | 410.75 | 65.3% | ₹9 cr |
| 04 Aug '26 | 415.75 | 415.95 | 407.05 | 408.35 | −3.90 | −0.95% | 0.02 cr | 409.99 | 51.7% | ₹7 cr |
| 03 Aug '26 | 390.00 | 419.35 | 390.00 | 412.25 | +23.70 | +6.10% | 0.13 cr | 411.13 | 30.5% | ₹52 cr |
| 31 Jul '26 | 393.40 | 393.40 | 386.10 | 388.55 | −2.00 | −0.51% | 0.02 cr | 388.65 | 40.8% | ₹9 cr |
| 30 Jul '26 | 395.95 | 396.05 | 383.30 | 390.55 | −5.10 | −1.29% | 0.03 cr | 390.34 | 53.0% | ₹13 cr |
| 29 Jul '26 | 392.00 | 398.00 | 392.00 | 395.65 | +3.80 | +0.97% | 0.02 cr | 395.41 | 53.7% | ₹7 cr |
| 28 Jul '26 | 403.10 | 407.65 | 390.70 | 391.85 | −9.20 | −2.29% | 0.03 cr | 398.75 | 48.2% | ₹11 cr |
| 27 Jul '26 | 405.00 | 411.95 | 399.00 | 401.05 | +2.10 | +0.53% | 0.05 cr | 404.63 | 48.8% | ₹20 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.
