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 | 398.05 | 419.00 | 398.05 | 416.15 | +12.15 | +3.01% | 0.00 cr | 410.05 | 88.2% | ₹1 cr |
| 03 Sep '26 | 379.10 | 404.00 | 379.10 | 404.00 | +24.90 | +6.57% | 0.00 cr | 394.45 | 93.3% | ₹0 cr |
| 02 Sep '26 | 380.00 | 382.95 | 375.00 | 379.10 | −4.10 | −1.07% | 0.00 cr | 378.01 | 91.7% | ₹0 cr |
| 01 Sep '26 | 382.00 | 389.25 | 380.00 | 383.20 | −9.20 | −2.34% | 0.00 cr | 382.43 | 77.8% | ₹1 cr |
| 31 Aug '26 | 413.00 | 413.00 | 380.00 | 392.40 | −17.60 | −4.29% | 0.00 cr | 389.67 | 62.2% | ₹1 cr |
| 28 Aug '26 | 400.05 | 412.00 | 400.05 | 410.00 | +0.20 | +0.05% | 0.00 cr | 407.09 | 60.0% | ₹0 cr |
| 27 Aug '26 | 400.05 | 411.60 | 399.95 | 409.80 | −2.20 | −0.53% | 0.00 cr | 403.57 | 80.0% | ₹0 cr |
| 26 Aug '26 | 412.95 | 412.95 | 398.95 | 412.00 | +1.25 | +0.30% | 0.00 cr | 406.43 | 64.3% | ₹0 cr |
| 25 Aug '26 | 408.00 | 411.00 | 406.00 | 410.75 | +3.40 | +0.83% | 0.00 cr | 408.86 | 69.2% | ₹0 cr |
| 24 Aug '26 | 399.95 | 409.00 | 393.00 | 407.35 | +15.10 | +3.85% | 0.00 cr | 400.76 | 70.2% | ₹2 cr |
| 21 Aug '26 | 370.05 | 394.75 | 370.05 | 392.25 | +12.15 | +3.20% | 0.00 cr | 385.94 | 80.0% | ₹1 cr |
| 20 Aug '26 | 385.00 | 385.00 | 378.00 | 380.10 | +0.10 | +0.03% | 0.00 cr | 381.49 | 81.8% | ₹0 cr |
| 19 Aug '26 | 378.50 | 384.00 | 366.00 | 380.00 | +1.30 | +0.34% | 0.00 cr | 376.38 | 81.6% | ₹1 cr |
| 18 Aug '26 | 369.00 | 382.45 | 362.00 | 378.70 | +16.85 | +4.66% | 0.00 cr | 371.54 | 74.6% | ₹2 cr |
| 17 Aug '26 | 306.00 | 362.90 | 306.00 | 361.85 | +21.85 | +6.43% | 0.00 cr | 348.23 | 75.5% | ₹1 cr |
| 14 Aug '26 | 337.60 | 345.00 | 337.60 | 340.00 | +2.40 | +0.71% | 0.00 cr | 340.43 | 100.0% | ₹1 cr |
| 13 Aug '26 | 337.60 | 337.60 | 337.60 | 337.60 | +0.00 | +0.00% | 0.00 cr | 337.60 | 100.0% | ₹0 cr |
| 12 Aug '26 | 332.95 | 338.80 | 319.25 | 337.60 | +1.65 | +0.49% | 0.00 cr | 329.64 | 96.3% | ₹1 cr |
| 11 Aug '26 | 315.55 | 339.45 | 307.40 | 335.95 | +12.40 | +3.83% | 0.00 cr | 321.16 | 86.5% | ₹1 cr |
| 10 Aug '26 | 321.25 | 325.55 | 309.00 | 323.55 | +2.30 | +0.72% | 0.00 cr | 319.29 | 91.8% | ₹1 cr |
| 07 Aug '26 | 330.00 | 330.00 | 320.60 | 321.25 | −16.05 | −4.76% | 0.00 cr | 324.48 | 100.0% | ₹1 cr |
| 06 Aug '26 | 321.25 | 338.60 | 321.25 | 337.30 | +3.15 | +0.94% | 0.00 cr | 326.93 | 86.4% | ₹1 cr |
| 05 Aug '26 | 327.00 | 334.45 | 327.00 | 334.15 | +7.15 | +2.19% | 0.00 cr | 332.26 | 88.9% | ₹0 cr |
| 04 Aug '26 | 326.05 | 334.00 | 322.20 | 327.00 | −10.85 | −3.21% | 0.00 cr | 328.42 | 84.0% | ₹1 cr |
| 03 Aug '26 | 354.95 | 354.95 | 337.50 | 337.85 | −17.40 | −4.90% | 0.01 cr | 338.27 | 97.7% | ₹2 cr |
| 31 Jul '26 | 354.00 | 362.00 | 343.00 | 355.25 | +10.25 | +2.97% | 0.01 cr | 354.29 | 92.8% | ₹2 cr |
| 30 Jul '26 | 360.00 | 360.00 | 342.00 | 345.00 | −7.00 | −1.99% | 0.00 cr | 351.00 | 100.0% | ₹1 cr |
| 29 Jul '26 | 340.00 | 368.00 | 334.20 | 352.00 | +0.25 | +0.07% | 0.01 cr | 345.74 | 94.7% | ₹2 cr |
| 28 Jul '26 | 349.00 | 351.75 | 348.00 | 351.75 | +16.75 | +5.00% | 0.00 cr | 350.67 | 93.3% | ₹0 cr |
| 27 Jul '26 | 347.50 | 347.50 | 335.00 | 335.00 | −11.30 | −3.26% | 0.00 cr | 338.60 | 100.0% | ₹0 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.
