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 | 381.75 | 381.75 | 372.25 | 373.95 | −7.80 | −2.04% | 0.00 cr | 376.08 | 59.2% | ₹1 cr |
| 03 Sep '26 | 379.15 | 384.00 | 374.80 | 381.75 | +2.60 | +0.69% | 0.01 cr | 379.49 | 34.8% | ₹2 cr |
| 02 Sep '26 | 376.05 | 385.00 | 370.60 | 379.15 | +3.10 | +0.82% | 0.00 cr | 378.73 | 49.8% | ₹1 cr |
| 01 Sep '26 | 381.15 | 381.15 | 370.00 | 376.05 | −2.90 | −0.77% | 0.00 cr | 375.52 | 59.7% | ₹1 cr |
| 31 Aug '26 | 383.15 | 383.15 | 375.05 | 378.95 | −1.35 | −0.35% | 0.00 cr | 378.37 | 55.9% | ₹1 cr |
| 28 Aug '26 | 383.80 | 383.80 | 378.10 | 380.30 | −1.50 | −0.39% | 0.00 cr | 379.95 | 69.4% | ₹1 cr |
| 27 Aug '26 | 379.10 | 384.00 | 372.80 | 381.80 | +2.70 | +0.71% | 0.00 cr | 378.91 | 54.1% | ₹1 cr |
| 26 Aug '26 | 377.95 | 385.45 | 373.10 | 379.10 | +4.90 | +1.31% | 0.00 cr | 380.13 | 62.1% | ₹1 cr |
| 25 Aug '26 | 376.20 | 379.60 | 372.00 | 374.20 | −4.85 | −1.28% | 0.00 cr | 376.26 | 52.9% | ₹1 cr |
| 24 Aug '26 | 371.00 | 385.05 | 371.00 | 379.05 | +7.60 | +2.05% | 0.01 cr | 380.40 | 58.3% | ₹2 cr |
| 21 Aug '26 | 371.00 | 373.85 | 365.65 | 371.45 | +0.50 | +0.13% | 0.00 cr | 370.21 | 40.8% | ₹1 cr |
| 20 Aug '26 | 373.95 | 373.95 | 370.00 | 370.95 | +1.10 | +0.30% | 0.00 cr | 370.87 | 66.1% | ₹0 cr |
| 19 Aug '26 | 371.90 | 374.95 | 369.10 | 369.85 | −2.05 | −0.55% | 0.00 cr | 371.23 | 62.9% | ₹1 cr |
| 18 Aug '26 | 375.10 | 378.25 | 370.20 | 371.90 | −3.20 | −0.85% | 0.00 cr | 374.88 | 64.5% | ₹1 cr |
| 17 Aug '26 | 372.05 | 376.80 | 368.75 | 375.10 | +3.65 | +0.98% | 0.00 cr | 373.22 | 57.4% | ₹1 cr |
| 14 Aug '26 | 372.10 | 375.85 | 368.95 | 371.45 | −2.05 | −0.55% | 0.00 cr | 371.38 | 54.4% | ₹1 cr |
| 13 Aug '26 | 374.30 | 376.90 | 368.95 | 373.50 | −0.80 | −0.21% | 0.00 cr | 372.63 | 66.5% | ₹1 cr |
| 12 Aug '26 | 370.00 | 377.00 | 367.05 | 374.30 | +4.30 | +1.16% | 0.01 cr | 372.16 | 63.6% | ₹2 cr |
| 11 Aug '26 | 374.65 | 374.65 | 367.00 | 370.00 | +0.35 | +0.09% | 0.01 cr | 369.70 | 53.2% | ₹2 cr |
| 10 Aug '26 | 378.60 | 388.90 | 368.00 | 369.65 | −10.35 | −2.72% | 0.01 cr | 374.42 | 59.4% | ₹5 cr |
| 07 Aug '26 | 384.90 | 387.65 | 375.90 | 380.00 | −3.90 | −1.02% | 0.01 cr | 380.39 | 49.9% | ₹3 cr |
| 06 Aug '26 | 388.40 | 393.05 | 381.00 | 383.90 | −4.40 | −1.13% | 0.05 cr | 388.69 | 63.7% | ₹19 cr |
| 05 Aug '26 | 422.80 | 428.00 | 385.00 | 388.30 | −23.50 | −5.71% | 0.14 cr | 400.89 | 40.0% | ₹55 cr |
| 04 Aug '26 | 399.00 | 433.20 | 393.60 | 411.80 | +15.00 | +3.78% | 0.70 cr | 420.32 | 6.0% | ₹296 cr |
| 03 Aug '26 | 405.85 | 407.60 | 395.40 | 396.80 | −3.05 | −0.76% | 0.00 cr | 399.28 | 64.7% | ₹2 cr |
| 31 Jul '26 | 404.75 | 406.90 | 397.00 | 399.85 | −4.90 | −1.21% | 0.00 cr | 400.31 | 60.5% | ₹1 cr |
| 30 Jul '26 | 407.00 | 408.60 | 400.25 | 404.75 | −1.30 | −0.32% | 0.00 cr | 403.38 | 57.1% | ₹1 cr |
| 29 Jul '26 | 412.85 | 412.85 | 403.00 | 406.05 | −3.40 | −0.83% | 0.00 cr | 406.16 | 59.1% | ₹1 cr |
| 28 Jul '26 | 409.60 | 413.25 | 406.40 | 409.45 | −0.15 | −0.04% | 0.00 cr | 410.61 | 62.5% | ₹1 cr |
| 27 Jul '26 | 405.75 | 414.50 | 401.55 | 409.60 | +9.85 | +2.46% | 0.00 cr | 408.01 | 65.7% | ₹1 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.
