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 | 370.00 | 375.00 | 365.00 | 369.55 | −4.25 | −1.14% | 0.00 cr | 370.16 | 89.0% | ₹0 cr |
| 03 Sep '26 | 369.85 | 378.00 | 366.00 | 373.80 | +2.25 | +0.61% | 0.00 cr | 372.95 | 74.7% | ₹0 cr |
| 02 Sep '26 | 365.80 | 375.00 | 363.85 | 371.55 | +5.75 | +1.57% | 0.00 cr | 370.28 | 84.3% | ₹1 cr |
| 01 Sep '26 | 363.25 | 369.00 | 363.00 | 365.80 | −1.90 | −0.52% | 0.00 cr | 366.62 | 71.7% | ₹0 cr |
| 31 Aug '26 | 372.50 | 374.00 | 365.00 | 367.70 | −5.30 | −1.42% | 0.00 cr | 368.50 | 76.6% | ₹0 cr |
| 28 Aug '26 | 370.00 | 374.15 | 368.05 | 373.00 | +1.90 | +0.51% | 0.00 cr | 371.73 | 84.4% | ₹0 cr |
| 27 Aug '26 | 374.85 | 374.95 | 365.70 | 371.10 | +1.90 | +0.51% | 0.00 cr | 368.35 | 78.5% | ₹0 cr |
| 26 Aug '26 | 375.00 | 378.00 | 365.00 | 369.20 | −3.65 | −0.98% | 0.00 cr | 371.15 | 76.8% | ₹0 cr |
| 25 Aug '26 | 373.10 | 375.00 | 371.95 | 372.85 | −7.60 | −2.00% | 0.00 cr | 373.55 | 87.8% | ₹0 cr |
| 24 Aug '26 | 375.15 | 382.00 | 375.15 | 380.45 | +2.00 | +0.53% | 0.00 cr | 379.70 | 70.8% | ₹0 cr |
| 21 Aug '26 | 379.95 | 379.95 | 370.00 | 378.45 | +3.05 | +0.81% | 0.00 cr | 376.89 | 85.4% | ₹1 cr |
| 20 Aug '26 | 377.00 | 377.60 | 371.00 | 375.40 | −1.85 | −0.49% | 0.00 cr | 375.12 | 76.5% | ₹0 cr |
| 19 Aug '26 | 382.40 | 382.40 | 375.50 | 377.25 | +0.30 | +0.08% | 0.00 cr | 377.76 | 82.9% | ₹0 cr |
| 18 Aug '26 | 379.90 | 380.50 | 370.05 | 376.95 | −1.45 | −0.38% | 0.00 cr | 376.05 | 75.5% | ₹0 cr |
| 17 Aug '26 | 379.00 | 380.25 | 370.00 | 378.40 | +1.25 | +0.33% | 0.00 cr | 376.63 | 70.0% | ₹1 cr |
| 14 Aug '26 | 382.00 | 394.00 | 368.00 | 377.15 | −2.75 | −0.72% | 0.00 cr | — | — | ₹2 cr |
| 13 Aug '26 | 361.50 | 384.00 | 360.00 | 379.90 | +15.35 | +4.21% | 0.01 cr | — | — | ₹2 cr |
| 12 Aug '26 | 361.50 | 364.90 | 351.60 | 364.55 | +2.60 | +0.72% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 361.50 | 364.65 | 359.00 | 361.95 | +0.90 | +0.25% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 357.30 | 364.90 | 356.00 | 361.05 | −3.05 | −0.84% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 345.00 | 369.90 | 345.00 | 364.10 | +2.10 | +0.58% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 360.00 | 365.00 | 359.50 | 362.00 | +0.05 | +0.01% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 360.10 | 370.00 | 356.10 | 361.95 | −3.85 | −1.05% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 346.50 | 366.95 | 346.50 | 365.80 | +9.50 | +2.67% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 357.40 | 357.50 | 350.00 | 356.30 | +1.40 | +0.39% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 331.50 | 361.95 | 331.50 | 354.90 | +14.15 | +4.15% | 0.00 cr | — | — | ₹1 cr |
| 30 Jul '26 | 352.95 | 357.95 | 339.95 | 340.75 | −4.50 | −1.30% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 356.95 | 357.00 | 340.00 | 345.25 | −6.80 | −1.93% | 0.00 cr | — | — | ₹1 cr |
| 28 Jul '26 | 361.05 | 369.55 | 350.00 | 352.05 | −16.05 | −4.36% | 0.00 cr | — | — | ₹1 cr |
| 27 Jul '26 | 370.00 | 376.95 | 360.20 | 368.10 | −3.35 | −0.90% | 0.00 cr | — | — | ₹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.
