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 | 404.95 | 408.20 | 404.25 | 405.00 | +0.00 | +0.00% | 0.08 cr | 405.91 | 40.5% | ₹33 cr |
| 03 Sep '26 | 404.00 | 405.05 | 401.80 | 405.00 | +2.30 | +0.57% | 0.09 cr | 403.05 | 63.7% | ₹37 cr |
| 02 Sep '26 | 400.00 | 402.70 | 395.05 | 402.70 | +0.50 | +0.12% | 0.13 cr | 399.34 | 40.2% | ₹53 cr |
| 01 Sep '26 | 404.00 | 407.15 | 401.00 | 402.20 | +1.05 | +0.26% | 0.14 cr | 403.96 | 41.6% | ₹56 cr |
| 31 Aug '26 | 411.40 | 411.40 | 401.15 | 401.15 | −10.90 | −2.65% | 0.22 cr | 405.22 | 57.6% | ₹90 cr |
| 28 Aug '26 | 411.55 | 413.50 | 410.00 | 412.05 | +1.00 | +0.24% | 0.22 cr | 412.18 | 54.6% | ₹89 cr |
| 27 Aug '26 | 420.00 | 422.50 | 411.05 | 411.05 | −8.15 | −1.94% | 0.11 cr | 415.55 | 42.6% | ₹45 cr |
| 26 Aug '26 | 415.00 | 422.80 | 412.10 | 419.20 | +6.10 | +1.48% | 0.27 cr | 419.58 | 44.8% | ₹115 cr |
| 25 Aug '26 | 408.00 | 413.10 | 405.00 | 413.10 | +4.35 | +1.06% | 0.15 cr | 407.66 | 32.6% | ₹60 cr |
| 24 Aug '26 | 414.50 | 415.30 | 406.70 | 408.75 | −5.75 | −1.39% | 0.22 cr | 409.24 | 53.3% | ₹89 cr |
| 21 Aug '26 | 410.00 | 420.25 | 407.90 | 414.50 | +3.50 | +0.85% | 0.55 cr | 415.67 | 59.9% | ₹230 cr |
| 20 Aug '26 | 410.40 | 414.85 | 407.45 | 411.00 | +3.50 | +0.86% | 0.35 cr | 411.67 | 57.5% | ₹146 cr |
| 19 Aug '26 | 412.40 | 412.40 | 405.50 | 407.50 | −4.90 | −1.19% | 0.21 cr | 407.29 | 50.3% | ₹86 cr |
| 18 Aug '26 | 414.00 | 416.90 | 409.90 | 412.40 | −2.85 | −0.69% | 0.24 cr | 412.56 | 62.7% | ₹98 cr |
| 17 Aug '26 | 417.00 | 417.60 | 409.50 | 415.25 | −2.25 | −0.54% | 0.40 cr | 412.95 | 56.6% | ₹164 cr |
| 14 Aug '26 | 419.60 | 419.85 | 416.00 | 417.50 | −1.90 | −0.45% | 0.16 cr | 417.35 | 55.5% | ₹66 cr |
| 13 Aug '26 | 423.20 | 424.50 | 418.00 | 419.40 | −1.60 | −0.38% | 0.21 cr | 419.43 | 60.0% | ₹89 cr |
| 12 Aug '26 | 426.70 | 426.70 | 418.05 | 421.00 | −3.00 | −0.71% | 0.54 cr | 420.79 | 66.5% | ₹227 cr |
| 11 Aug '26 | 434.00 | 434.25 | 422.80 | 424.00 | −6.85 | −1.59% | 0.14 cr | 426.48 | 48.3% | ₹61 cr |
| 10 Aug '26 | 434.65 | 435.00 | 430.35 | 430.85 | −3.15 | −0.73% | 0.18 cr | 432.13 | 52.8% | ₹76 cr |
| 07 Aug '26 | 438.00 | 438.00 | 431.80 | 434.00 | −2.50 | −0.57% | 0.20 cr | 433.72 | 52.6% | ₹88 cr |
| 06 Aug '26 | 447.50 | 447.50 | 436.00 | 436.50 | −8.50 | −1.91% | 0.39 cr | 439.60 | 60.2% | ₹169 cr |
| 05 Aug '26 | 441.00 | 450.50 | 438.75 | 445.00 | +8.95 | +2.05% | 0.57 cr | 446.39 | 50.1% | ₹253 cr |
| 04 Aug '26 | 444.45 | 444.45 | 436.05 | 436.05 | −7.95 | −1.79% | 0.19 cr | 439.73 | 65.8% | ₹81 cr |
| 03 Aug '26 | 434.20 | 444.50 | 434.20 | 444.00 | +11.80 | +2.73% | 0.36 cr | 441.75 | 58.3% | ₹161 cr |
| 31 Jul '26 | 435.20 | 438.95 | 430.25 | 432.20 | −2.00 | −0.46% | 0.12 cr | 433.22 | 52.9% | ₹52 cr |
| 30 Jul '26 | 434.50 | 435.90 | 427.00 | 434.20 | −1.10 | −0.25% | 0.26 cr | 431.26 | 47.3% | ₹111 cr |
| 29 Jul '26 | 424.30 | 443.00 | 423.15 | 435.30 | +9.30 | +2.18% | 0.51 cr | 435.24 | 39.8% | ₹220 cr |
| 28 Jul '26 | 432.45 | 435.85 | 418.10 | 426.00 | −4.95 | −1.15% | 0.62 cr | 427.24 | 27.0% | ₹267 cr |
| 27 Jul '26 | 429.00 | 432.85 | 424.20 | 430.95 | +5.80 | +1.36% | 0.11 cr | 430.18 | 33.5% | ₹49 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.
