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 | 429.25 | 443.75 | 426.20 | 431.65 | +5.80 | +1.36% | 0.03 cr | 435.91 | 46.1% | ₹11 cr |
| 03 Sep '26 | 420.85 | 440.60 | 419.50 | 425.85 | +8.05 | +1.93% | 0.04 cr | 430.31 | 46.2% | ₹16 cr |
| 02 Sep '26 | 430.00 | 430.00 | 415.85 | 417.80 | −9.30 | −2.18% | 0.02 cr | 419.52 | 55.0% | ₹7 cr |
| 01 Sep '26 | 411.85 | 430.00 | 410.30 | 427.10 | +15.40 | +3.74% | 0.03 cr | 424.90 | 37.4% | ₹11 cr |
| 31 Aug '26 | 423.00 | 423.00 | 409.95 | 411.70 | −6.85 | −1.64% | 0.01 cr | 413.82 | 55.0% | ₹2 cr |
| 28 Aug '26 | 417.90 | 422.00 | 417.00 | 418.55 | +0.65 | +0.16% | 0.01 cr | 419.06 | 56.8% | ₹3 cr |
| 27 Aug '26 | 419.95 | 423.00 | 413.90 | 417.90 | −0.10 | −0.02% | 0.01 cr | 418.78 | 48.5% | ₹3 cr |
| 26 Aug '26 | 423.00 | 425.90 | 415.00 | 418.00 | −4.20 | −0.99% | 0.01 cr | 420.11 | 52.4% | ₹3 cr |
| 25 Aug '26 | 423.00 | 426.45 | 415.80 | 422.20 | +1.15 | +0.27% | 0.01 cr | 421.09 | 49.6% | ₹5 cr |
| 24 Aug '26 | 420.70 | 429.80 | 417.40 | 421.05 | +3.65 | +0.87% | 0.02 cr | 424.69 | 42.4% | ₹9 cr |
| 21 Aug '26 | 413.45 | 420.00 | 410.10 | 417.40 | +2.65 | +0.64% | 0.02 cr | 415.53 | 47.7% | ₹7 cr |
| 20 Aug '26 | 413.45 | 419.50 | 409.80 | 414.75 | +6.30 | +1.54% | 0.01 cr | 416.38 | 42.1% | ₹6 cr |
| 19 Aug '26 | 415.80 | 417.00 | 407.20 | 408.45 | −4.35 | −1.05% | 0.01 cr | 410.90 | 49.4% | ₹5 cr |
| 18 Aug '26 | 410.75 | 415.20 | 404.50 | 412.80 | +2.05 | +0.50% | 0.01 cr | 412.23 | 59.8% | ₹4 cr |
| 17 Aug '26 | 416.30 | 420.70 | 408.25 | 410.75 | −5.60 | −1.35% | 0.01 cr | 412.06 | 53.5% | ₹6 cr |
| 14 Aug '26 | 429.00 | 430.00 | 414.10 | 416.35 | −11.35 | −2.65% | 0.02 cr | 421.02 | 58.8% | ₹7 cr |
| 13 Aug '26 | 433.65 | 440.00 | 425.90 | 427.70 | −3.80 | −0.88% | 0.01 cr | 432.30 | 44.4% | ₹6 cr |
| 12 Aug '26 | 445.05 | 445.05 | 419.90 | 431.50 | −7.85 | −1.79% | 0.04 cr | 433.09 | 43.9% | ₹16 cr |
| 11 Aug '26 | 426.00 | 453.65 | 421.50 | 439.35 | +16.80 | +3.98% | 0.14 cr | 442.28 | 31.0% | ₹61 cr |
| 10 Aug '26 | 414.20 | 424.40 | 413.40 | 422.55 | +6.35 | +1.53% | 0.02 cr | 420.25 | 62.5% | ₹9 cr |
| 07 Aug '26 | 411.00 | 418.15 | 409.85 | 416.20 | +5.35 | +1.30% | 0.01 cr | 414.67 | 49.7% | ₹4 cr |
| 06 Aug '26 | 412.40 | 417.40 | 409.95 | 410.85 | −1.55 | −0.38% | 0.01 cr | 413.76 | 55.3% | ₹4 cr |
| 05 Aug '26 | 414.00 | 415.95 | 408.80 | 412.40 | −1.65 | −0.40% | 0.01 cr | 412.11 | 53.7% | ₹5 cr |
| 04 Aug '26 | 411.00 | 418.00 | 407.25 | 414.05 | +6.80 | +1.67% | 0.02 cr | 413.19 | 51.8% | ₹7 cr |
| 03 Aug '26 | 424.00 | 424.00 | 405.00 | 407.25 | −15.50 | −3.67% | 0.04 cr | 413.75 | 43.0% | ₹16 cr |
| 31 Jul '26 | 413.00 | 427.20 | 412.00 | 422.75 | +9.95 | +2.41% | 0.02 cr | 421.03 | 53.9% | ₹8 cr |
| 30 Jul '26 | 414.40 | 420.70 | 411.05 | 412.80 | +1.55 | +0.38% | 0.02 cr | 415.86 | 43.5% | ₹7 cr |
| 29 Jul '26 | 408.60 | 415.00 | 406.40 | 411.25 | +2.95 | +0.72% | 0.01 cr | 409.90 | 51.1% | ₹5 cr |
| 28 Jul '26 | 413.40 | 414.40 | 406.10 | 408.30 | −2.65 | −0.64% | 0.01 cr | 409.95 | 49.8% | ₹3 cr |
| 27 Jul '26 | 406.35 | 416.60 | 406.35 | 410.95 | +6.45 | +1.59% | 0.01 cr | 412.08 | 54.5% | ₹3 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.
