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 | 388.45 | 376.70 | 378.00 | −0.35 | −0.09% | 0.05 cr | 380.60 | 44.8% | ₹19 cr |
| 03 Sep '26 | 374.00 | 391.00 | 367.75 | 378.35 | +5.50 | +1.48% | 0.17 cr | 377.20 | 29.5% | ₹64 cr |
| 02 Sep '26 | 379.00 | 387.95 | 370.10 | 372.85 | −8.75 | −2.29% | 0.06 cr | 377.06 | 42.4% | ₹21 cr |
| 01 Sep '26 | 394.00 | 403.35 | 378.50 | 381.60 | −10.45 | −2.67% | 0.09 cr | 392.05 | 38.5% | ₹35 cr |
| 31 Aug '26 | 365.50 | 395.00 | 363.15 | 392.05 | +27.10 | +7.43% | 0.17 cr | 382.39 | 32.2% | ₹65 cr |
| 28 Aug '26 | 368.00 | 368.30 | 361.50 | 364.95 | −3.15 | −0.86% | 0.02 cr | 364.08 | 42.1% | ₹8 cr |
| 27 Aug '26 | 372.00 | 374.10 | 363.50 | 368.10 | −4.10 | −1.10% | 0.03 cr | 368.49 | 38.6% | ₹11 cr |
| 26 Aug '26 | 360.25 | 377.40 | 357.10 | 372.20 | +12.15 | +3.37% | 0.05 cr | 370.74 | 34.4% | ₹20 cr |
| 25 Aug '26 | 367.00 | 374.80 | 356.65 | 360.05 | −9.70 | −2.62% | 0.05 cr | 364.16 | 41.2% | ₹20 cr |
| 24 Aug '26 | 374.00 | 393.50 | 366.20 | 369.75 | −3.40 | −0.91% | 0.14 cr | 379.11 | 38.5% | ₹52 cr |
| 21 Aug '26 | 377.00 | 389.90 | 361.40 | 373.15 | −0.45 | −0.12% | 0.19 cr | 375.76 | 31.8% | ₹70 cr |
| 20 Aug '26 | 335.00 | 377.45 | 335.00 | 373.60 | +41.05 | +12.34% | 0.33 cr | 362.79 | 30.6% | ₹118 cr |
| 19 Aug '26 | 339.95 | 346.65 | 331.00 | 332.55 | −7.35 | −2.16% | 0.04 cr | 338.34 | 37.6% | ₹13 cr |
| 18 Aug '26 | 333.00 | 344.20 | 321.15 | 339.90 | +6.85 | +2.06% | 0.06 cr | 332.46 | 30.8% | ₹19 cr |
| 17 Aug '26 | 342.35 | 358.00 | 330.05 | 333.05 | −9.30 | −2.72% | 0.14 cr | 345.96 | 27.9% | ₹47 cr |
| 14 Aug '26 | 326.95 | 343.70 | 326.45 | 342.35 | +15.90 | +4.87% | 0.06 cr | 337.39 | 37.6% | ₹20 cr |
| 13 Aug '26 | 330.50 | 335.95 | 325.00 | 326.45 | −4.10 | −1.24% | 0.02 cr | 329.50 | 40.6% | ₹8 cr |
| 12 Aug '26 | 343.00 | 343.10 | 327.05 | 330.55 | −9.95 | −2.92% | 0.05 cr | 331.57 | 41.0% | ₹15 cr |
| 11 Aug '26 | 333.00 | 344.65 | 330.60 | 340.50 | +7.90 | +2.38% | 0.08 cr | 339.59 | 34.9% | ₹27 cr |
| 10 Aug '26 | 318.40 | 341.90 | 315.00 | 332.60 | +14.20 | +4.46% | 0.11 cr | 334.45 | 34.7% | ₹37 cr |
| 07 Aug '26 | 313.00 | 324.25 | 312.00 | 318.40 | +0.60 | +0.19% | 0.05 cr | 318.69 | 43.1% | ₹16 cr |
| 06 Aug '26 | 324.95 | 324.95 | 307.15 | 317.80 | −8.75 | −2.68% | 0.08 cr | 315.45 | 33.6% | ₹25 cr |
| 05 Aug '26 | 311.45 | 329.95 | 308.15 | 326.55 | +16.70 | +5.39% | 0.09 cr | 320.49 | 38.0% | ₹29 cr |
| 04 Aug '26 | 307.95 | 315.00 | 300.00 | 309.85 | +2.65 | +0.86% | 0.05 cr | 308.26 | 37.0% | ₹16 cr |
| 03 Aug '26 | 307.25 | 313.40 | 304.00 | 307.20 | +0.10 | +0.03% | 0.04 cr | 308.66 | 41.4% | ₹12 cr |
| 31 Jul '26 | 302.00 | 310.00 | 297.60 | 307.10 | +7.85 | +2.62% | 0.05 cr | 306.70 | 33.9% | ₹14 cr |
| 30 Jul '26 | 311.95 | 311.95 | 297.55 | 299.25 | −14.10 | −4.50% | 0.04 cr | 302.32 | 46.9% | ₹14 cr |
| 29 Jul '26 | 297.00 | 314.80 | 294.20 | 313.35 | +19.20 | +6.53% | 0.11 cr | 306.29 | 39.4% | ₹34 cr |
| 28 Jul '26 | 311.65 | 313.50 | 290.50 | 294.15 | −17.50 | −5.62% | 0.11 cr | 297.90 | 42.8% | ₹33 cr |
| 27 Jul '26 | 319.00 | 319.85 | 310.05 | 311.65 | −4.35 | −1.38% | 0.05 cr | 313.19 | 46.8% | ₹16 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.
