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 | 400.20 | 407.40 | 400.20 | 404.90 | +2.90 | +0.72% | 0.22 cr | 404.54 | 51.6% | ₹88 cr |
| 03 Sep '26 | 398.10 | 402.00 | 396.95 | 402.00 | +4.95 | +1.25% | 0.19 cr | 399.80 | 49.4% | ₹76 cr |
| 02 Sep '26 | 390.00 | 397.05 | 385.10 | 397.05 | +2.60 | +0.66% | 0.49 cr | 392.65 | 57.6% | ₹192 cr |
| 01 Sep '26 | 404.50 | 404.85 | 390.30 | 394.45 | −14.95 | −3.65% | 0.26 cr | 394.69 | 44.0% | ₹102 cr |
| 31 Aug '26 | 404.80 | 409.40 | 397.95 | 409.40 | +3.85 | +0.95% | 0.58 cr | 406.24 | 58.6% | ₹237 cr |
| 28 Aug '26 | 409.85 | 410.35 | 404.80 | 405.55 | −4.45 | −1.09% | 0.12 cr | 407.15 | 46.0% | ₹50 cr |
| 27 Aug '26 | 410.00 | 413.10 | 408.10 | 410.00 | +0.00 | +0.00% | 0.16 cr | 410.26 | 52.0% | ₹65 cr |
| 26 Aug '26 | 409.95 | 416.45 | 409.15 | 410.00 | −0.85 | −0.21% | 0.22 cr | 411.94 | 49.5% | ₹92 cr |
| 25 Aug '26 | 412.20 | 414.50 | 405.30 | 410.85 | −2.05 | −0.50% | 0.40 cr | 408.51 | 69.4% | ₹162 cr |
| 24 Aug '26 | 410.55 | 415.75 | 408.05 | 412.90 | −0.10 | −0.02% | 0.21 cr | 412.01 | 37.7% | ₹87 cr |
| 21 Aug '26 | 410.00 | 413.00 | 407.70 | 413.00 | +4.00 | +0.98% | 0.37 cr | 411.03 | 48.3% | ₹151 cr |
| 20 Aug '26 | 399.80 | 410.20 | 398.85 | 409.00 | +13.00 | +3.28% | 0.55 cr | 407.08 | 44.6% | ₹223 cr |
| 19 Aug '26 | 402.40 | 402.40 | 393.90 | 396.00 | −6.00 | −1.49% | 0.42 cr | 396.68 | 56.4% | ₹165 cr |
| 18 Aug '26 | 399.00 | 402.80 | 393.80 | 402.00 | +3.30 | +0.83% | 0.43 cr | 398.51 | 61.6% | ₹172 cr |
| 17 Aug '26 | 399.20 | 400.20 | 394.50 | 398.70 | −2.30 | −0.57% | 0.20 cr | 397.61 | 49.5% | ₹78 cr |
| 14 Aug '26 | 405.60 | 408.20 | 401.00 | 401.00 | −6.70 | −1.64% | 0.13 cr | 402.88 | 52.4% | ₹51 cr |
| 13 Aug '26 | 408.75 | 408.75 | 400.55 | 407.70 | −3.25 | −0.79% | 0.24 cr | 404.56 | 42.4% | ₹95 cr |
| 12 Aug '26 | 407.15 | 410.95 | 403.05 | 410.95 | +3.80 | +0.93% | 0.24 cr | 405.28 | 64.7% | ₹95 cr |
| 11 Aug '26 | 409.90 | 409.90 | 403.00 | 407.15 | −0.60 | −0.15% | 0.41 cr | 405.06 | 58.4% | ₹166 cr |
| 10 Aug '26 | 405.00 | 412.85 | 401.00 | 407.75 | −0.30 | −0.07% | 0.21 cr | 408.90 | 46.2% | ₹86 cr |
| 07 Aug '26 | 419.00 | 420.50 | 404.70 | 408.05 | −13.45 | −3.19% | 0.48 cr | 408.75 | 46.3% | ₹198 cr |
| 06 Aug '26 | 424.00 | 425.95 | 419.00 | 421.50 | −3.20 | −0.75% | 0.21 cr | 422.89 | 45.7% | ₹91 cr |
| 05 Aug '26 | 421.00 | 426.35 | 419.50 | 424.70 | +4.70 | +1.12% | 0.27 cr | 422.67 | 43.9% | ₹115 cr |
| 04 Aug '26 | 424.35 | 425.60 | 415.35 | 420.00 | −4.35 | −1.03% | 0.39 cr | 419.81 | 46.4% | ₹165 cr |
| 03 Aug '26 | 410.00 | 430.70 | 410.00 | 424.35 | +20.05 | +4.96% | 1.41 cr | 423.77 | 25.6% | ₹599 cr |
| 31 Jul '26 | 396.90 | 413.00 | 396.10 | 404.30 | +10.25 | +2.60% | 1.09 cr | 407.09 | 32.8% | ₹446 cr |
| 30 Jul '26 | 397.00 | 398.40 | 391.60 | 394.05 | −3.55 | −0.89% | 0.12 cr | 394.04 | 42.0% | ₹46 cr |
| 29 Jul '26 | 393.80 | 398.50 | 389.75 | 397.60 | +6.25 | +1.60% | 0.30 cr | 394.14 | 49.4% | ₹118 cr |
| 28 Jul '26 | 400.45 | 400.45 | 388.00 | 391.35 | −9.10 | −2.27% | 0.24 cr | 392.47 | 43.5% | ₹94 cr |
| 27 Jul '26 | 396.75 | 401.05 | 396.00 | 400.45 | +6.60 | +1.68% | 0.17 cr | 398.57 | 44.4% | ₹67 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.
