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 | 393.00 | 399.00 | 380.10 | 383.50 | −3.55 | −0.92% | 0.01 cr | 388.08 | 35.4% | ₹5 cr |
| 03 Sep '26 | 386.10 | 394.45 | 384.65 | 387.05 | +1.05 | +0.27% | 0.00 cr | 387.15 | 64.1% | ₹1 cr |
| 02 Sep '26 | 388.60 | 392.20 | 378.05 | 386.00 | −0.80 | −0.21% | 0.01 cr | 385.49 | 45.5% | ₹3 cr |
| 01 Sep '26 | 387.00 | 391.45 | 381.10 | 386.80 | +1.00 | +0.26% | 0.01 cr | 385.53 | 52.9% | ₹2 cr |
| 31 Aug '26 | 400.00 | 406.75 | 370.00 | 385.80 | −16.30 | −4.05% | 0.02 cr | 392.49 | 53.6% | ₹7 cr |
| 28 Aug '26 | 399.00 | 414.00 | 398.75 | 402.10 | +2.15 | +0.54% | 0.01 cr | 406.86 | 38.6% | ₹5 cr |
| 27 Aug '26 | 396.70 | 410.95 | 396.70 | 399.95 | +3.10 | +0.78% | 0.01 cr | 404.68 | 39.8% | ₹4 cr |
| 26 Aug '26 | 390.00 | 403.50 | 385.35 | 396.85 | +3.15 | +0.80% | 0.01 cr | 395.54 | 47.8% | ₹5 cr |
| 25 Aug '26 | 393.00 | 401.00 | 382.00 | 393.70 | +6.25 | +1.61% | 0.01 cr | 389.82 | 49.8% | ₹3 cr |
| 24 Aug '26 | 395.50 | 402.40 | 386.05 | 387.45 | −5.10 | −1.30% | 0.01 cr | 389.11 | 51.1% | ₹2 cr |
| 21 Aug '26 | 403.95 | 404.85 | 386.70 | 392.55 | −8.80 | −2.19% | 0.01 cr | 393.36 | 42.8% | ₹4 cr |
| 20 Aug '26 | 384.00 | 408.00 | 380.00 | 401.35 | +21.85 | +5.76% | 0.03 cr | 398.46 | 35.0% | ₹12 cr |
| 19 Aug '26 | 390.25 | 405.00 | 374.00 | 379.50 | −14.45 | −3.67% | 0.02 cr | 382.02 | 37.7% | ₹8 cr |
| 18 Aug '26 | 399.70 | 401.55 | 388.15 | 393.95 | −4.35 | −1.09% | 0.01 cr | 394.50 | 48.6% | ₹3 cr |
| 17 Aug '26 | 405.40 | 415.15 | 397.00 | 398.30 | −10.00 | −2.45% | 0.01 cr | 401.29 | 56.1% | ₹4 cr |
| 14 Aug '26 | 418.85 | 421.00 | 405.10 | 408.30 | −8.95 | −2.14% | 0.01 cr | 413.53 | 55.5% | ₹5 cr |
| 13 Aug '26 | 412.30 | 433.85 | 407.40 | 417.25 | +6.40 | +1.56% | 0.04 cr | 420.80 | 44.9% | ₹18 cr |
| 12 Aug '26 | 412.45 | 417.90 | 402.35 | 410.85 | −1.60 | −0.39% | 0.01 cr | 410.08 | 44.7% | ₹5 cr |
| 11 Aug '26 | 413.00 | 418.90 | 410.80 | 412.45 | −0.75 | −0.18% | 0.01 cr | 414.89 | 50.1% | ₹4 cr |
| 10 Aug '26 | 411.85 | 424.75 | 410.00 | 413.20 | +5.45 | +1.34% | 0.03 cr | 417.33 | 43.1% | ₹14 cr |
| 07 Aug '26 | 388.35 | 410.85 | 382.25 | 407.75 | +19.40 | +5.00% | 0.05 cr | 403.98 | 47.6% | ₹21 cr |
| 06 Aug '26 | 360.00 | 390.65 | 360.00 | 388.35 | +24.55 | +6.75% | 0.02 cr | 380.38 | 52.0% | ₹9 cr |
| 05 Aug '26 | 360.55 | 368.95 | 358.80 | 363.80 | +2.10 | +0.58% | 0.01 cr | 363.48 | 48.6% | ₹3 cr |
| 04 Aug '26 | 370.65 | 372.00 | 360.50 | 361.70 | −6.35 | −1.73% | 0.01 cr | 363.94 | 54.9% | ₹2 cr |
| 03 Aug '26 | 350.00 | 369.80 | 350.00 | 368.05 | +21.90 | +6.33% | 0.01 cr | 362.26 | 52.5% | ₹4 cr |
| 31 Jul '26 | 343.80 | 354.40 | 343.00 | 346.15 | +0.85 | +0.25% | 0.01 cr | 348.77 | 39.1% | ₹2 cr |
| 30 Jul '26 | 345.05 | 362.00 | 343.00 | 345.30 | −5.55 | −1.58% | 0.02 cr | 353.36 | 28.5% | ₹7 cr |
| 29 Jul '26 | 343.20 | 358.95 | 343.20 | 350.85 | +7.50 | +2.18% | 0.01 cr | 352.97 | 44.9% | ₹4 cr |
| 28 Jul '26 | 359.40 | 362.00 | 342.05 | 343.35 | −16.05 | −4.47% | 0.01 cr | 349.62 | 46.3% | ₹4 cr |
| 27 Jul '26 | 384.45 | 388.90 | 356.80 | 359.40 | −25.05 | −6.52% | 0.02 cr | 367.36 | 44.3% | ₹8 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.
