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 | 374.00 | 398.40 | 373.00 | 392.50 | +18.35 | +4.90% | 0.05 cr | 389.38 | 40.5% | ₹18 cr |
| 03 Sep '26 | 373.05 | 376.40 | 368.55 | 374.15 | +1.10 | +0.29% | 0.01 cr | 372.71 | 53.9% | ₹2 cr |
| 02 Sep '26 | 367.00 | 376.00 | 362.10 | 373.05 | +4.80 | +1.30% | 0.02 cr | 370.58 | 43.3% | ₹7 cr |
| 01 Sep '26 | 374.20 | 374.20 | 366.30 | 368.25 | −3.60 | −0.97% | 0.01 cr | 369.55 | 52.6% | ₹3 cr |
| 31 Aug '26 | 354.05 | 378.50 | 350.55 | 371.85 | +16.30 | +4.58% | 0.05 cr | 369.35 | 48.6% | ₹17 cr |
| 28 Aug '26 | 363.15 | 363.15 | 349.25 | 355.55 | −6.90 | −1.90% | 0.01 cr | 356.04 | 56.7% | ₹5 cr |
| 27 Aug '26 | 359.20 | 363.85 | 354.10 | 362.45 | +4.75 | +1.33% | 0.02 cr | 359.85 | 57.1% | ₹6 cr |
| 26 Aug '26 | 357.00 | 360.85 | 354.15 | 357.70 | +0.95 | +0.27% | 0.01 cr | 357.31 | 61.7% | ₹3 cr |
| 25 Aug '26 | 354.15 | 358.90 | 350.40 | 356.75 | +2.65 | +0.75% | 0.02 cr | 354.74 | 56.3% | ₹6 cr |
| 24 Aug '26 | 358.10 | 362.00 | 353.50 | 354.10 | −2.50 | −0.70% | 0.01 cr | 357.67 | 60.1% | ₹5 cr |
| 21 Aug '26 | 357.00 | 358.75 | 351.00 | 356.60 | +0.10 | +0.03% | 0.01 cr | 354.71 | 57.2% | ₹5 cr |
| 20 Aug '26 | 357.50 | 364.15 | 355.00 | 356.50 | +0.45 | +0.13% | 0.01 cr | 358.61 | 61.7% | ₹4 cr |
| 19 Aug '26 | 360.00 | 362.95 | 354.50 | 356.05 | −3.30 | −0.92% | 0.01 cr | 357.07 | 65.3% | ₹4 cr |
| 18 Aug '26 | 358.10 | 363.00 | 352.75 | 359.35 | +1.25 | +0.35% | 0.01 cr | 357.11 | 59.6% | ₹5 cr |
| 17 Aug '26 | 359.55 | 364.30 | 355.50 | 358.10 | −3.25 | −0.90% | 0.01 cr | 359.01 | 65.9% | ₹5 cr |
| 14 Aug '26 | 366.40 | 366.65 | 360.15 | 361.35 | −3.95 | −1.08% | 0.01 cr | 362.39 | 68.5% | ₹5 cr |
| 13 Aug '26 | 371.35 | 375.95 | 363.65 | 365.30 | −4.25 | −1.15% | 0.01 cr | 368.93 | 58.0% | ₹5 cr |
| 12 Aug '26 | 378.75 | 383.90 | 366.00 | 369.55 | −9.20 | −2.43% | 0.02 cr | 372.34 | 46.5% | ₹9 cr |
| 11 Aug '26 | 370.20 | 380.00 | 367.30 | 378.75 | +6.85 | +1.84% | 0.02 cr | 374.36 | 50.9% | ₹7 cr |
| 10 Aug '26 | 379.00 | 381.85 | 370.20 | 371.90 | −6.20 | −1.64% | 0.01 cr | 375.75 | 45.6% | ₹4 cr |
| 07 Aug '26 | 357.50 | 380.00 | 357.20 | 378.10 | +20.90 | +5.85% | 0.06 cr | 373.87 | 41.5% | ₹21 cr |
| 06 Aug '26 | 366.00 | 368.20 | 355.50 | 357.20 | −7.35 | −2.02% | 0.02 cr | 360.14 | 67.6% | ₹6 cr |
| 05 Aug '26 | 367.00 | 368.90 | 360.50 | 364.55 | +1.05 | +0.29% | 0.01 cr | 363.17 | 54.8% | ₹5 cr |
| 04 Aug '26 | 365.50 | 369.80 | 361.70 | 363.50 | −0.05 | −0.01% | 0.02 cr | 364.55 | 48.9% | ₹9 cr |
| 03 Aug '26 | 375.75 | 376.60 | 361.20 | 363.55 | −10.35 | −2.77% | 0.03 cr | 366.60 | 57.5% | ₹11 cr |
| 31 Jul '26 | 377.95 | 384.80 | 365.40 | 373.90 | −0.75 | −0.20% | 0.02 cr | 375.79 | 50.5% | ₹9 cr |
| 30 Jul '26 | 395.25 | 399.95 | 372.60 | 374.65 | −22.00 | −5.55% | 0.03 cr | 380.84 | 59.3% | ₹13 cr |
| 29 Jul '26 | 382.30 | 398.75 | 380.35 | 396.65 | +15.90 | +4.18% | 0.02 cr | 392.67 | 47.2% | ₹9 cr |
| 28 Jul '26 | 391.90 | 391.90 | 379.30 | 380.75 | −11.15 | −2.85% | 0.01 cr | 382.66 | 64.7% | ₹4 cr |
| 27 Jul '26 | 385.95 | 396.35 | 385.00 | 391.90 | +10.80 | +2.83% | 0.01 cr | 390.66 | 47.4% | ₹4 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.
