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 | 382.00 | 383.50 | 372.00 | 380.20 | −6.45 | −1.67% | 0.00 cr | 377.97 | 63.0% | ₹0 cr |
| 03 Sep '26 | 408.00 | 408.00 | 382.00 | 386.65 | −8.35 | −2.11% | 0.00 cr | 397.73 | 67.9% | ₹0 cr |
| 02 Sep '26 | 398.00 | 408.00 | 382.00 | 395.00 | −4.45 | −1.11% | 0.00 cr | 398.34 | 61.9% | ₹0 cr |
| 01 Sep '26 | 412.40 | 412.40 | 398.00 | 399.45 | +1.80 | +0.45% | 0.00 cr | 401.41 | 87.5% | ₹0 cr |
| 31 Aug '26 | 373.15 | 398.00 | 373.15 | 397.65 | +22.65 | +6.04% | 0.00 cr | 388.65 | 76.1% | ₹0 cr |
| 28 Aug '26 | 373.50 | 380.00 | 366.00 | 375.00 | −2.90 | −0.77% | 0.00 cr | 373.11 | 85.3% | ₹0 cr |
| 27 Aug '26 | 356.00 | 380.00 | 354.00 | 377.90 | +17.80 | +4.94% | 0.00 cr | 369.44 | 80.5% | ₹0 cr |
| 26 Aug '26 | 358.00 | 360.10 | 346.00 | 360.10 | +12.10 | +3.48% | 0.01 cr | 350.31 | 75.7% | ₹5 cr |
| 25 Aug '26 | 348.00 | 348.00 | 348.00 | 348.00 | +5.95 | +1.74% | 0.00 cr | 348.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 345.00 | 346.00 | 342.00 | 342.05 | −9.60 | −2.73% | 0.00 cr | 344.37 | 100.0% | ₹0 cr |
| 21 Aug '26 | 340.00 | 354.00 | 340.00 | 351.65 | +11.65 | +3.43% | 0.00 cr | 347.78 | 90.9% | ₹0 cr |
| 20 Aug '26 | 355.00 | 355.00 | 320.00 | 340.00 | −23.95 | −6.58% | 0.00 cr | 332.87 | 54.9% | ₹0 cr |
| 19 Aug '26 | 355.25 | 363.95 | 355.25 | 363.95 | +8.70 | +2.45% | 0.00 cr | 360.05 | 100.0% | ₹0 cr |
| 18 Aug '26 | 329.00 | 358.00 | 329.00 | 355.25 | +33.20 | +10.31% | 0.00 cr | 349.17 | 97.8% | ₹1 cr |
| 17 Aug '26 | 350.00 | 350.00 | 317.10 | 322.05 | −35.00 | −9.80% | 0.00 cr | 328.81 | 68.4% | ₹1 cr |
| 14 Aug '26 | 362.20 | 362.20 | 352.05 | 357.05 | −14.70 | −3.95% | 0.00 cr | 356.40 | 85.7% | ₹0 cr |
| 13 Aug '26 | 378.00 | 378.00 | 355.05 | 371.75 | +3.90 | +1.06% | 0.00 cr | 363.05 | 80.0% | ₹0 cr |
| 12 Aug '26 | 375.00 | 377.90 | 342.00 | 367.85 | −13.20 | −3.46% | 0.00 cr | 358.23 | 52.0% | ₹0 cr |
| 11 Aug '26 | 394.00 | 394.00 | 378.00 | 381.05 | −21.60 | −5.36% | 0.00 cr | 388.12 | 95.6% | ₹0 cr |
| 10 Aug '26 | 388.15 | 413.00 | 388.15 | 402.65 | +14.50 | +3.74% | 0.00 cr | 399.91 | 59.1% | ₹0 cr |
| 07 Aug '26 | 402.00 | 406.00 | 388.15 | 388.15 | −14.90 | −3.70% | 0.00 cr | 398.18 | 76.9% | ₹0 cr |
| 06 Aug '26 | 415.50 | 415.50 | 403.00 | 403.05 | −2.90 | −0.71% | 0.00 cr | 405.93 | 80.0% | ₹0 cr |
| 05 Aug '26 | 406.00 | 406.00 | 403.05 | 405.95 | −2.75 | −0.67% | 0.00 cr | 405.63 | 87.5% | ₹0 cr |
| 04 Aug '26 | 408.40 | 408.70 | 408.40 | 408.70 | +1.70 | +0.42% | 0.00 cr | 408.50 | 100.0% | ₹0 cr |
| 03 Aug '26 | 407.00 | 407.00 | 407.00 | 407.00 | −3.90 | −0.95% | 0.00 cr | 407.00 | 100.0% | ₹0 cr |
| 31 Jul '26 | 402.00 | 412.50 | 402.00 | 410.90 | +5.90 | +1.46% | 0.00 cr | 404.22 | 95.7% | ₹1 cr |
| 30 Jul '26 | 412.00 | 412.00 | 405.00 | 405.00 | +1.00 | +0.25% | 0.00 cr | 407.33 | 100.0% | ₹0 cr |
| 29 Jul '26 | 418.50 | 418.50 | 404.00 | 404.00 | −18.00 | −4.27% | 0.00 cr | 409.37 | 94.1% | ₹0 cr |
| 27 Jul '26 | 417.90 | 430.00 | 417.90 | 422.00 | +19.00 | +4.71% | 0.00 cr | 423.10 | 66.7% | ₹0 cr |
| 23 Jul '26 | 405.00 | 405.00 | 403.00 | 403.00 | −7.00 | −1.71% | 0.00 cr | 404.00 | 100.0% | ₹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.
