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 | 365.00 | 365.00 | 352.75 | 357.35 | +2.85 | +0.80% | 0.01 cr | 356.80 | — | ₹2 cr |
| 03 Sep '26 | 370.00 | 370.00 | 353.50 | 354.50 | −2.90 | −0.81% | 0.01 cr | 355.91 | — | ₹3 cr |
| 02 Sep '26 | 367.85 | 367.85 | 356.15 | 357.40 | −1.55 | −0.43% | 0.01 cr | 357.94 | — | ₹3 cr |
| 01 Sep '26 | 370.00 | 370.00 | 357.00 | 358.95 | −4.55 | −1.25% | 0.01 cr | 361.72 | — | ₹3 cr |
| 31 Aug '26 | 366.40 | 373.95 | 360.10 | 363.50 | −2.90 | −0.79% | 0.01 cr | 366.44 | — | ₹3 cr |
| 28 Aug '26 | 368.75 | 370.00 | 362.50 | 366.40 | −2.20 | −0.60% | 0.01 cr | 366.37 | — | ₹3 cr |
| 27 Aug '26 | 375.00 | 384.40 | 366.75 | 368.60 | −4.55 | −1.22% | 0.00 cr | 369.21 | — | ₹2 cr |
| 26 Aug '26 | 378.85 | 378.85 | 373.00 | 373.15 | −3.95 | −1.05% | 0.01 cr | 375.37 | — | ₹2 cr |
| 25 Aug '26 | 373.50 | 378.00 | 371.25 | 377.10 | +4.55 | +1.22% | 0.02 cr | 374.45 | 35.8% | ₹8 cr |
| 24 Aug '26 | 371.80 | 375.00 | 369.25 | 372.55 | +4.95 | +1.35% | 0.02 cr | 372.50 | 44.9% | ₹9 cr |
| 21 Aug '26 | 373.00 | 373.00 | 366.00 | 367.60 | −4.40 | −1.18% | 0.01 cr | 368.27 | 59.6% | ₹5 cr |
| 20 Aug '26 | 369.00 | 375.90 | 366.00 | 372.00 | +4.95 | +1.35% | 0.04 cr | 370.68 | 51.1% | ₹14 cr |
| 19 Aug '26 | 369.30 | 374.95 | 363.60 | 367.05 | −9.10 | −2.42% | 0.03 cr | 370.70 | 46.1% | ₹12 cr |
| 18 Aug '26 | 370.00 | 386.75 | 368.50 | 376.15 | +6.85 | +1.85% | 0.04 cr | 375.72 | 41.3% | ₹15 cr |
| 17 Aug '26 | 371.65 | 371.65 | 367.25 | 369.30 | −0.55 | −0.15% | 0.03 cr | 369.15 | 41.3% | ₹10 cr |
| 14 Aug '26 | 372.75 | 372.75 | 368.10 | 369.85 | −1.65 | −0.44% | 0.02 cr | 370.74 | 51.6% | ₹7 cr |
| 13 Aug '26 | 373.90 | 374.90 | 369.75 | 371.50 | +1.70 | +0.46% | 0.03 cr | 371.90 | 36.8% | ₹13 cr |
| 12 Aug '26 | 367.65 | 371.90 | 367.45 | 369.80 | +4.35 | +1.19% | 0.02 cr | 370.15 | 46.5% | ₹7 cr |
| 11 Aug '26 | 360.00 | 368.00 | 359.00 | 365.45 | +5.65 | +1.57% | 0.03 cr | 363.47 | 63.5% | ₹11 cr |
| 10 Aug '26 | 357.10 | 361.95 | 354.55 | 359.80 | +3.70 | +1.04% | 0.03 cr | 358.92 | 52.1% | ₹10 cr |
| 07 Aug '26 | 362.35 | 367.00 | 354.00 | 356.10 | −4.40 | −1.22% | 0.03 cr | 358.68 | 50.4% | ₹10 cr |
| 06 Aug '26 | 364.00 | 371.90 | 358.00 | 360.50 | −4.65 | −1.27% | 0.01 cr | 362.49 | 52.4% | ₹5 cr |
| 05 Aug '26 | 359.25 | 366.90 | 358.05 | 365.15 | +5.40 | +1.50% | 0.02 cr | 362.15 | 42.3% | ₹6 cr |
| 04 Aug '26 | 356.30 | 363.40 | 354.00 | 359.75 | +2.00 | +0.56% | 0.01 cr | 357.31 | 43.9% | ₹4 cr |
| 03 Aug '26 | 367.00 | 367.00 | 356.00 | 357.75 | −6.95 | −1.91% | 0.02 cr | 360.96 | 26.2% | ₹6 cr |
| 31 Jul '26 | 359.50 | 367.75 | 356.50 | 364.70 | +2.75 | +0.76% | 0.01 cr | 360.87 | 40.5% | ₹4 cr |
| 30 Jul '26 | 368.00 | 368.00 | 355.55 | 361.95 | −2.15 | −0.59% | 0.01 cr | 360.23 | 58.9% | ₹3 cr |
| 29 Jul '26 | 361.25 | 368.90 | 358.00 | 364.10 | +3.15 | +0.87% | 0.02 cr | 364.49 | 43.5% | ₹7 cr |
| 28 Jul '26 | 360.00 | 367.50 | 359.95 | 360.95 | +6.55 | +1.85% | 0.01 cr | 363.72 | 41.4% | ₹5 cr |
| 27 Jul '26 | 366.55 | 370.00 | 348.00 | 354.40 | −13.15 | −3.58% | 0.04 cr | 360.54 | 49.9% | ₹13 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.
