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 | 365.10 | 368.50 | 364.10 | 368.00 | +2.30 | +0.63% | 0.38 cr | 366.89 | 58.1% | ₹140 cr |
| 03 Sep '26 | 366.55 | 370.75 | 362.75 | 365.70 | +1.70 | +0.47% | 0.58 cr | 367.38 | 39.9% | ₹212 cr |
| 02 Sep '26 | 349.00 | 364.00 | 347.15 | 364.00 | +13.45 | +3.84% | 1.22 cr | 358.60 | 37.5% | ₹439 cr |
| 01 Sep '26 | 347.55 | 351.95 | 347.45 | 350.55 | +3.55 | +1.02% | 0.36 cr | 350.14 | 46.5% | ₹126 cr |
| 31 Aug '26 | 351.60 | 351.85 | 347.00 | 347.00 | −4.85 | −1.38% | 0.60 cr | 348.67 | 61.6% | ₹209 cr |
| 28 Aug '26 | 352.00 | 352.95 | 349.25 | 351.85 | −0.15 | −0.04% | 0.43 cr | 351.31 | 46.6% | ₹151 cr |
| 27 Aug '26 | 359.20 | 359.20 | 348.10 | 352.00 | −12.00 | −3.30% | 1.62 cr | 351.07 | 37.5% | ₹570 cr |
| 26 Aug '26 | 373.00 | 376.35 | 364.00 | 364.00 | −6.60 | −1.78% | 0.51 cr | 368.33 | 55.5% | ₹188 cr |
| 25 Aug '26 | 373.00 | 374.20 | 368.55 | 370.60 | −2.90 | −0.78% | 0.92 cr | 370.55 | 68.8% | ₹340 cr |
| 24 Aug '26 | 374.30 | 378.05 | 371.50 | 373.50 | −0.80 | −0.21% | 0.37 cr | 374.62 | 58.9% | ₹140 cr |
| 21 Aug '26 | 375.70 | 377.75 | 373.05 | 374.30 | −0.95 | −0.25% | 0.41 cr | 375.47 | 48.3% | ₹155 cr |
| 20 Aug '26 | 379.30 | 379.90 | 375.00 | 375.25 | −3.65 | −0.96% | 0.43 cr | 376.98 | 50.8% | ₹161 cr |
| 19 Aug '26 | 380.00 | 380.75 | 375.05 | 378.90 | −2.10 | −0.55% | 0.39 cr | 377.49 | 49.8% | ₹146 cr |
| 18 Aug '26 | 378.40 | 382.05 | 378.40 | 381.00 | −0.50 | −0.13% | 0.28 cr | 380.54 | 50.8% | ₹108 cr |
| 17 Aug '26 | 382.05 | 383.05 | 378.05 | 381.50 | −0.55 | −0.14% | 0.27 cr | 381.06 | 50.3% | ₹101 cr |
| 14 Aug '26 | 382.50 | 390.40 | 379.60 | 382.05 | −0.75 | −0.20% | 0.82 cr | 386.40 | 44.2% | ₹316 cr |
| 13 Aug '26 | 378.50 | 382.80 | 378.05 | 382.80 | +3.35 | +0.88% | 0.34 cr | 381.09 | 55.7% | ₹130 cr |
| 12 Aug '26 | 378.60 | 380.00 | 374.10 | 379.45 | −0.55 | −0.14% | 0.44 cr | 377.02 | 49.3% | ₹167 cr |
| 11 Aug '26 | 382.00 | 382.00 | 377.50 | 380.00 | −2.00 | −0.52% | 0.30 cr | 379.39 | 50.7% | ₹112 cr |
| 10 Aug '26 | 380.55 | 382.40 | 378.50 | 382.00 | +1.45 | +0.38% | 0.51 cr | 380.01 | 51.5% | ₹194 cr |
| 07 Aug '26 | 378.60 | 382.70 | 377.30 | 380.55 | +1.95 | +0.52% | 0.26 cr | 380.51 | 54.0% | ₹99 cr |
| 06 Aug '26 | 382.05 | 382.75 | 377.20 | 378.60 | −4.40 | −1.15% | 0.25 cr | 378.33 | 50.2% | ₹96 cr |
| 05 Aug '26 | 381.90 | 383.25 | 378.65 | 383.00 | +3.00 | +0.79% | 0.17 cr | 380.93 | 45.4% | ₹64 cr |
| 04 Aug '26 | 382.00 | 384.20 | 380.00 | 380.00 | −2.00 | −0.52% | 0.23 cr | 382.06 | 46.8% | ₹87 cr |
| 03 Aug '26 | 382.00 | 382.90 | 378.05 | 382.00 | +1.30 | +0.34% | 0.21 cr | 381.36 | 49.4% | ₹78 cr |
| 31 Jul '26 | 378.00 | 381.35 | 377.15 | 380.70 | +4.75 | +1.26% | 0.30 cr | 379.86 | 55.5% | ₹114 cr |
| 30 Jul '26 | 377.20 | 377.90 | 374.25 | 375.95 | −1.30 | −0.34% | 0.27 cr | 376.04 | 39.4% | ₹103 cr |
| 29 Jul '26 | 371.35 | 379.70 | 370.00 | 377.25 | +5.90 | +1.59% | 0.44 cr | 375.63 | 41.2% | ₹166 cr |
| 28 Jul '26 | 382.00 | 383.50 | 367.85 | 371.35 | −6.00 | −1.59% | 0.91 cr | 372.90 | 34.0% | ₹340 cr |
| 27 Jul '26 | 376.75 | 379.00 | 374.45 | 377.35 | +2.95 | +0.79% | 0.24 cr | 376.16 | 44.6% | ₹89 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.
