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 | 402.90 | 430.50 | 399.55 | 418.00 | +16.10 | +4.01% | 0.62 cr | 417.46 | 32.2% | ₹259 cr |
| 03 Sep '26 | 398.45 | 404.90 | 396.85 | 401.90 | +3.65 | +0.92% | 0.09 cr | 401.20 | 46.4% | ₹34 cr |
| 02 Sep '26 | 395.00 | 411.15 | 391.10 | 398.25 | −5.45 | −1.35% | 0.24 cr | 400.84 | 42.0% | ₹98 cr |
| 01 Sep '26 | 398.00 | 406.80 | 394.25 | 403.70 | +1.75 | +0.44% | 0.15 cr | 400.54 | 40.5% | ₹58 cr |
| 31 Aug '26 | 399.00 | 411.00 | 382.90 | 401.95 | +8.25 | +2.10% | 0.30 cr | 397.93 | 62.4% | ₹120 cr |
| 28 Aug '26 | 392.00 | 398.00 | 388.05 | 393.70 | +7.40 | +1.92% | 0.12 cr | 393.81 | 45.7% | ₹47 cr |
| 27 Aug '26 | 395.85 | 400.95 | 376.30 | 386.30 | −9.65 | −2.44% | 0.16 cr | 391.95 | 47.5% | ₹62 cr |
| 26 Aug '26 | 405.00 | 405.50 | 394.40 | 395.95 | −3.35 | −0.84% | 0.10 cr | 397.50 | 47.0% | ₹41 cr |
| 25 Aug '26 | 404.00 | 405.85 | 389.80 | 399.30 | −9.85 | −2.41% | 0.19 cr | 398.14 | 39.2% | ₹75 cr |
| 24 Aug '26 | 400.00 | 411.50 | 394.70 | 409.15 | +7.55 | +1.88% | 0.23 cr | 404.65 | 54.9% | ₹92 cr |
| 21 Aug '26 | 400.00 | 411.30 | 392.90 | 401.60 | +4.20 | +1.06% | 0.45 cr | 404.50 | 40.2% | ₹184 cr |
| 20 Aug '26 | 386.00 | 406.50 | 380.55 | 397.40 | +17.00 | +4.47% | 0.95 cr | 398.77 | 35.5% | ₹377 cr |
| 19 Aug '26 | 371.50 | 386.95 | 367.55 | 380.40 | +8.65 | +2.33% | 0.21 cr | 380.57 | 38.3% | ₹81 cr |
| 18 Aug '26 | 363.70 | 372.95 | 361.80 | 371.75 | +6.85 | +1.88% | 0.06 cr | 367.91 | 46.0% | ₹22 cr |
| 17 Aug '26 | 373.55 | 373.55 | 363.80 | 364.90 | −9.20 | −2.46% | 0.10 cr | 366.10 | 69.6% | ₹37 cr |
| 14 Aug '26 | 374.55 | 379.00 | 372.15 | 374.10 | −0.40 | −0.11% | 0.04 cr | 375.50 | 59.1% | ₹17 cr |
| 13 Aug '26 | 374.80 | 377.10 | 369.20 | 374.50 | +1.90 | +0.51% | 0.07 cr | 372.92 | 52.0% | ₹25 cr |
| 12 Aug '26 | 369.00 | 375.00 | 367.50 | 372.60 | +4.15 | +1.13% | 0.06 cr | 371.94 | 53.2% | ₹24 cr |
| 11 Aug '26 | 364.00 | 370.70 | 362.95 | 368.45 | +2.65 | +0.72% | 0.07 cr | 366.88 | 53.4% | ₹24 cr |
| 10 Aug '26 | 369.00 | 369.60 | 362.75 | 365.80 | −2.80 | −0.76% | 0.06 cr | 365.48 | 50.1% | ₹21 cr |
| 07 Aug '26 | 372.00 | 380.95 | 362.75 | 368.60 | −6.85 | −1.82% | 0.13 cr | 369.88 | 54.7% | ₹47 cr |
| 06 Aug '26 | 380.70 | 380.70 | 373.00 | 375.45 | −6.80 | −1.78% | 0.14 cr | 375.68 | 48.0% | ₹53 cr |
| 05 Aug '26 | 384.80 | 391.05 | 378.00 | 382.25 | +0.60 | +0.16% | 0.28 cr | 385.57 | 51.7% | ₹106 cr |
| 04 Aug '26 | 370.10 | 386.40 | 369.25 | 381.65 | +10.55 | +2.84% | 0.29 cr | 379.61 | 40.8% | ₹111 cr |
| 03 Aug '26 | 364.70 | 376.35 | 362.60 | 371.10 | +8.50 | +2.34% | 0.31 cr | 370.64 | 53.6% | ₹113 cr |
| 31 Jul '26 | 363.95 | 367.50 | 359.10 | 362.60 | +1.90 | +0.53% | 0.14 cr | 363.94 | 39.3% | ₹53 cr |
| 30 Jul '26 | 361.00 | 366.80 | 347.80 | 360.70 | −5.95 | −1.62% | 0.59 cr | 357.90 | 41.8% | ₹212 cr |
| 29 Jul '26 | 358.00 | 368.70 | 350.00 | 366.65 | +11.15 | +3.14% | 0.19 cr | 362.76 | 38.5% | ₹68 cr |
| 28 Jul '26 | 364.00 | 367.60 | 344.70 | 355.50 | −6.90 | −1.90% | 0.22 cr | 357.16 | 44.0% | ₹79 cr |
| 27 Jul '26 | 370.00 | 371.00 | 358.40 | 362.40 | −3.45 | −0.94% | 0.23 cr | 364.33 | 47.7% | ₹82 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.
