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 | 372.00 | 373.65 | 363.10 | 366.10 | −7.10 | −1.90% | 0.05 cr | 368.35 | 40.7% | ₹18 cr |
| 03 Sep '26 | 382.50 | 383.85 | 368.35 | 373.20 | −2.90 | −0.77% | 0.10 cr | 375.39 | 25.2% | ₹38 cr |
| 02 Sep '26 | 371.95 | 381.00 | 368.35 | 376.10 | +1.90 | +0.51% | 0.12 cr | 375.70 | 26.4% | ₹45 cr |
| 01 Sep '26 | 371.50 | 379.80 | 364.00 | 374.20 | +5.08 | +1.38% | 0.07 cr | 371.84 | 33.2% | ₹25 cr |
| 31 Aug '26 | 375.68 | 377.80 | 361.45 | 369.12 | −4.71 | −1.26% | 0.10 cr | 369.64 | 35.6% | ₹36 cr |
| 28 Aug '26 | 360.95 | 382.96 | 360.14 | 373.83 | +15.59 | +4.35% | 0.21 cr | 372.05 | 16.5% | ₹78 cr |
| 27 Aug '26 | 346.50 | 373.65 | 345.42 | 358.24 | +14.55 | +4.23% | 0.47 cr | 361.62 | 11.1% | ₹169 cr |
| 26 Aug '26 | 341.42 | 349.41 | 339.70 | 343.69 | +2.27 | +0.66% | 0.07 cr | 344.52 | 43.4% | ₹25 cr |
| 25 Aug '26 | 343.90 | 348.06 | 336.41 | 341.42 | −0.35 | −0.10% | 0.10 cr | 341.85 | 44.9% | ₹33 cr |
| 24 Aug '26 | 336.80 | 349.60 | 334.84 | 341.77 | +9.16 | +2.75% | 0.19 cr | 343.38 | 30.9% | ₹64 cr |
| 21 Aug '26 | 339.40 | 342.00 | 332.00 | 332.61 | +2.24 | +0.68% | 0.21 cr | 335.99 | 33.7% | ₹71 cr |
| 20 Aug '26 | 317.99 | 337.00 | 314.00 | 330.37 | +15.57 | +4.95% | 0.34 cr | 327.44 | 23.2% | ₹111 cr |
| 19 Aug '26 | 305.00 | 322.99 | 303.10 | 314.80 | +10.01 | +3.28% | 0.40 cr | 316.39 | 21.9% | ₹128 cr |
| 18 Aug '26 | 296.00 | 306.90 | 292.00 | 304.79 | +4.85 | +1.62% | 0.21 cr | 299.67 | 22.2% | ₹64 cr |
| 17 Aug '26 | 310.00 | 313.95 | 298.00 | 299.94 | −11.21 | −3.60% | 0.31 cr | 304.09 | 29.4% | ₹96 cr |
| 14 Aug '26 | 284.00 | 334.40 | 284.00 | 311.15 | — | — | 2.87 cr | 306.75 | 28.2% | ₹880 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.
