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 | 371.85 | 376.85 | 371.30 | 375.05 | +3.20 | +0.86% | 0.13 cr | 374.61 | 69.3% | ₹50 cr |
| 03 Sep '26 | 364.85 | 372.80 | 364.75 | 371.85 | +7.10 | +1.95% | 0.08 cr | 370.20 | 59.2% | ₹28 cr |
| 02 Sep '26 | 365.00 | 367.65 | 361.20 | 364.75 | −3.10 | −0.84% | 0.07 cr | 364.54 | 50.3% | ₹25 cr |
| 01 Sep '26 | 367.90 | 369.50 | 363.35 | 367.85 | −0.05 | −0.01% | 0.10 cr | 367.76 | 53.1% | ₹37 cr |
| 31 Aug '26 | 371.00 | 373.60 | 366.60 | 367.90 | −7.80 | −2.08% | 0.05 cr | 369.10 | 52.0% | ₹20 cr |
| 28 Aug '26 | 376.10 | 377.75 | 372.90 | 375.70 | −0.30 | −0.08% | 0.12 cr | 375.85 | 64.1% | ₹44 cr |
| 27 Aug '26 | 372.65 | 378.00 | 372.00 | 376.00 | +5.35 | +1.44% | 0.16 cr | 375.06 | 50.7% | ₹58 cr |
| 26 Aug '26 | 364.10 | 372.00 | 364.10 | 370.65 | +6.90 | +1.90% | 0.14 cr | 369.88 | 57.5% | ₹52 cr |
| 25 Aug '26 | 363.55 | 364.45 | 360.50 | 363.75 | −0.70 | −0.19% | 0.04 cr | 362.94 | 54.1% | ₹14 cr |
| 24 Aug '26 | 361.65 | 366.30 | 361.65 | 364.45 | −0.60 | −0.16% | 0.12 cr | 364.93 | 63.3% | ₹42 cr |
| 21 Aug '26 | 366.00 | 366.95 | 361.00 | 365.05 | −1.10 | −0.30% | 0.09 cr | 364.46 | 56.5% | ₹34 cr |
| 20 Aug '26 | 365.00 | 372.40 | 363.50 | 366.15 | +0.60 | +0.16% | 0.11 cr | 367.09 | 53.1% | ₹41 cr |
| 19 Aug '26 | 363.15 | 370.00 | 361.35 | 365.55 | +2.40 | +0.66% | 0.14 cr | 366.34 | 40.1% | ₹51 cr |
| 18 Aug '26 | 357.50 | 363.90 | 355.10 | 363.15 | +3.90 | +1.09% | 0.09 cr | 360.44 | 52.0% | ₹31 cr |
| 17 Aug '26 | 363.30 | 364.60 | 358.00 | 359.25 | −4.95 | −1.36% | 0.06 cr | 360.72 | 55.9% | ₹22 cr |
| 14 Aug '26 | 363.05 | 366.25 | 361.30 | 364.20 | +0.45 | +0.12% | 0.09 cr | 363.60 | 61.1% | ₹33 cr |
| 13 Aug '26 | 365.25 | 367.60 | 363.00 | 363.75 | −3.30 | −0.90% | 0.16 cr | 365.03 | 66.0% | ₹58 cr |
| 12 Aug '26 | 367.20 | 370.50 | 364.80 | 367.05 | −0.15 | −0.04% | 0.10 cr | 367.67 | 55.7% | ₹38 cr |
| 11 Aug '26 | 367.60 | 370.55 | 366.50 | 367.20 | −0.65 | −0.18% | 0.10 cr | 368.06 | 55.7% | ₹38 cr |
| 10 Aug '26 | 372.00 | 372.65 | 362.90 | 367.85 | −2.45 | −0.66% | 0.15 cr | 367.04 | 47.4% | ₹55 cr |
| 07 Aug '26 | 384.40 | 384.65 | 367.20 | 370.30 | −12.40 | −3.24% | 0.37 cr | 372.53 | 46.0% | ₹138 cr |
| 06 Aug '26 | 375.00 | 390.20 | 371.05 | 382.70 | +10.80 | +2.90% | 0.72 cr | 382.57 | 36.1% | ₹276 cr |
| 05 Aug '26 | 362.00 | 375.20 | 360.25 | 371.90 | +11.30 | +3.13% | 0.30 cr | 370.17 | 48.6% | ₹112 cr |
| 04 Aug '26 | 364.40 | 366.00 | 358.30 | 360.60 | −4.15 | −1.14% | 0.09 cr | 363.51 | 63.6% | ₹31 cr |
| 03 Aug '26 | 365.40 | 370.45 | 359.90 | 364.75 | −0.65 | −0.18% | 0.17 cr | 367.66 | 53.1% | ₹64 cr |
| 31 Jul '26 | 360.90 | 367.00 | 358.00 | 365.40 | +4.50 | +1.25% | 0.17 cr | 363.14 | 50.5% | ₹62 cr |
| 30 Jul '26 | 361.05 | 362.75 | 355.25 | 360.90 | −0.90 | −0.25% | 0.13 cr | 359.76 | 38.2% | ₹49 cr |
| 29 Jul '26 | 364.25 | 377.90 | 359.10 | 361.80 | +6.85 | +1.93% | 1.22 cr | 367.27 | 27.1% | ₹447 cr |
| 28 Jul '26 | 353.00 | 357.95 | 348.45 | 354.95 | +4.40 | +1.26% | 0.22 cr | 353.99 | 56.4% | ₹78 cr |
| 27 Jul '26 | 343.10 | 352.30 | 342.65 | 350.55 | +8.65 | +2.53% | 0.09 cr | 347.78 | 47.8% | ₹33 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.
