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 | 388.60 | 396.70 | 388.60 | 394.50 | −0.30 | −0.08% | 0.00 cr | 393.09 | 91.5% | ₹0 cr |
| 03 Sep '26 | 397.00 | 397.00 | 394.80 | 394.80 | −1.95 | −0.49% | 0.00 cr | 395.84 | 79.2% | ₹0 cr |
| 02 Sep '26 | 395.00 | 398.50 | 392.00 | 396.75 | −0.90 | −0.23% | 0.00 cr | 396.76 | 70.5% | ₹0 cr |
| 01 Sep '26 | 392.50 | 398.50 | 385.45 | 397.65 | +8.80 | +2.26% | 0.00 cr | 393.40 | 90.0% | ₹0 cr |
| 31 Aug '26 | 409.95 | 409.95 | 385.00 | 388.85 | −5.50 | −1.39% | 0.00 cr | 391.31 | 71.0% | ₹0 cr |
| 28 Aug '26 | 400.00 | 406.80 | 392.30 | 394.35 | −9.50 | −2.35% | 0.00 cr | 398.36 | 86.0% | ₹0 cr |
| 27 Aug '26 | 408.30 | 415.00 | 390.00 | 403.85 | −2.45 | −0.60% | 0.00 cr | 403.48 | 70.7% | ₹0 cr |
| 26 Aug '26 | 423.00 | 423.00 | 405.00 | 406.30 | −10.10 | −2.43% | 0.00 cr | 411.45 | 73.2% | ₹0 cr |
| 25 Aug '26 | 406.30 | 418.90 | 406.00 | 416.40 | +10.30 | +2.54% | 0.00 cr | 413.07 | 88.3% | ₹0 cr |
| 24 Aug '26 | 405.00 | 413.00 | 405.00 | 406.10 | −5.85 | −1.42% | 0.00 cr | 407.78 | 77.2% | ₹0 cr |
| 21 Aug '26 | 407.00 | 414.00 | 402.20 | 411.95 | +7.85 | +1.94% | 0.00 cr | 409.57 | 76.4% | ₹0 cr |
| 20 Aug '26 | 406.60 | 410.00 | 400.00 | 404.10 | −2.50 | −0.61% | 0.00 cr | 403.54 | 91.6% | ₹0 cr |
| 19 Aug '26 | 411.00 | 417.05 | 401.25 | 406.60 | −8.70 | −2.09% | 0.00 cr | 407.51 | 76.6% | ₹0 cr |
| 18 Aug '26 | 413.15 | 419.95 | 410.00 | 415.30 | −2.70 | −0.65% | 0.00 cr | 413.16 | 68.4% | ₹0 cr |
| 17 Aug '26 | 415.00 | 424.95 | 403.00 | 418.00 | +2.70 | +0.65% | 0.00 cr | 412.41 | 93.0% | ₹0 cr |
| 14 Aug '26 | 413.00 | 419.00 | 408.00 | 415.30 | +6.50 | +1.59% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 411.20 | 416.95 | 401.50 | 408.80 | −2.85 | −0.69% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 421.00 | 429.50 | 410.45 | 411.65 | −9.05 | −2.15% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 413.00 | 432.50 | 413.00 | 420.70 | +5.60 | +1.35% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 423.95 | 427.95 | 414.00 | 415.10 | −6.85 | −1.62% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 428.50 | 435.80 | 420.00 | 421.95 | −10.35 | −2.39% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 475.00 | 475.00 | 413.95 | 432.30 | −38.60 | −8.20% | 0.00 cr | — | — | ₹2 cr |
| 05 Aug '26 | 454.00 | 475.00 | 439.15 | 470.90 | +23.50 | +5.25% | 0.00 cr | — | — | ₹1 cr |
| 04 Aug '26 | 430.25 | 454.00 | 430.25 | 447.40 | +15.35 | +3.55% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 442.00 | 444.00 | 430.20 | 432.05 | −3.30 | −0.76% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 449.95 | 452.00 | 430.00 | 435.35 | −17.20 | −3.80% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 446.00 | 462.00 | 432.00 | 452.55 | +6.55 | +1.47% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 415.15 | 454.50 | 414.00 | 446.00 | +33.10 | +8.02% | 0.00 cr | — | — | ₹1 cr |
| 28 Jul '26 | 427.00 | 427.00 | 410.00 | 412.90 | −12.00 | −2.82% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 428.00 | 433.00 | 421.20 | 424.90 | −0.45 | −0.11% | 0.00 cr | — | — | ₹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.
