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 | 419.55 | 421.00 | 406.85 | 417.40 | −2.15 | −0.51% | 0.00 cr | 408.96 | 78.8% | ₹0 cr |
| 03 Sep '26 | 404.00 | 420.00 | 404.00 | 419.55 | +15.25 | +3.77% | 0.00 cr | 413.55 | 88.9% | ₹0 cr |
| 02 Sep '26 | 390.20 | 413.95 | 390.20 | 404.30 | +7.45 | +1.88% | 0.00 cr | 403.83 | 91.7% | ₹0 cr |
| 01 Sep '26 | 403.10 | 403.10 | 392.25 | 396.85 | −6.25 | −1.55% | 0.00 cr | 395.93 | 64.0% | ₹0 cr |
| 31 Aug '26 | 417.10 | 437.00 | 394.10 | 403.10 | −21.10 | −4.97% | 0.00 cr | 407.20 | 91.4% | ₹0 cr |
| 28 Aug '26 | 428.00 | 444.00 | 419.00 | 424.20 | −3.05 | −0.71% | 0.00 cr | 426.34 | 96.9% | ₹0 cr |
| 27 Aug '26 | 434.90 | 449.00 | 426.15 | 427.25 | +2.25 | +0.53% | 0.00 cr | 429.55 | 83.0% | ₹0 cr |
| 26 Aug '26 | 430.00 | 434.05 | 424.95 | 425.00 | −9.35 | −2.15% | 0.00 cr | 425.58 | 97.9% | ₹0 cr |
| 25 Aug '26 | 435.00 | 438.00 | 426.20 | 434.35 | −9.70 | −2.18% | 0.00 cr | 432.17 | 84.2% | ₹0 cr |
| 24 Aug '26 | 435.30 | 444.50 | 423.30 | 444.05 | +8.75 | +2.01% | 0.00 cr | 435.31 | 33.9% | ₹0 cr |
| 21 Aug '26 | 430.00 | 449.80 | 421.00 | 435.30 | +12.05 | +2.85% | 0.00 cr | 436.99 | 82.9% | ₹0 cr |
| 20 Aug '26 | 425.20 | 435.00 | 423.10 | 423.25 | −4.05 | −0.95% | 0.00 cr | 427.73 | 50.1% | ₹0 cr |
| 19 Aug '26 | 415.00 | 434.00 | 415.00 | 427.30 | +3.25 | +0.77% | 0.00 cr | 422.89 | 78.8% | ₹0 cr |
| 18 Aug '26 | 433.95 | 433.95 | 422.05 | 424.05 | −7.10 | −1.65% | 0.00 cr | 425.21 | 44.5% | ₹0 cr |
| 17 Aug '26 | 437.50 | 439.65 | 426.55 | 431.15 | −4.20 | −0.96% | 0.00 cr | 431.14 | 70.6% | ₹0 cr |
| 14 Aug '26 | 445.35 | 461.95 | 430.00 | 435.35 | −5.15 | −1.17% | 0.00 cr | 441.33 | 61.6% | ₹0 cr |
| 13 Aug '26 | 444.95 | 460.00 | 430.05 | 440.50 | +4.85 | +1.11% | 0.00 cr | 446.16 | 36.8% | ₹0 cr |
| 12 Aug '26 | 454.00 | 454.00 | 422.00 | 435.65 | +37.75 | +9.49% | 0.01 cr | 435.89 | 25.5% | ₹3 cr |
| 11 Aug '26 | 399.00 | 399.00 | 385.35 | 397.90 | +3.90 | +0.99% | 0.00 cr | 395.53 | 69.6% | ₹0 cr |
| 10 Aug '26 | 394.00 | 400.00 | 388.50 | 394.00 | +0.00 | +0.00% | 0.00 cr | 394.79 | 81.1% | ₹0 cr |
| 07 Aug '26 | 394.90 | 400.00 | 390.00 | 394.00 | −0.45 | −0.11% | 0.00 cr | 392.99 | 91.2% | ₹0 cr |
| 06 Aug '26 | 396.45 | 410.00 | 394.00 | 394.45 | −7.90 | −1.96% | 0.00 cr | 396.53 | 83.1% | ₹0 cr |
| 05 Aug '26 | 404.90 | 408.30 | 393.00 | 402.35 | +1.65 | +0.41% | 0.00 cr | 397.29 | 78.8% | ₹0 cr |
| 04 Aug '26 | 393.00 | 407.80 | 393.00 | 400.70 | +7.90 | +2.01% | 0.00 cr | 400.58 | 94.0% | ₹0 cr |
| 03 Aug '26 | 406.20 | 406.20 | 390.70 | 392.80 | −1.60 | −0.41% | 0.00 cr | 394.20 | 57.7% | ₹0 cr |
| 31 Jul '26 | 395.00 | 411.00 | 393.90 | 394.40 | −3.35 | −0.84% | 0.00 cr | 399.42 | 55.8% | ₹0 cr |
| 30 Jul '26 | 399.00 | 399.00 | 390.05 | 397.75 | −2.15 | −0.54% | 0.00 cr | 395.10 | 69.5% | ₹0 cr |
| 29 Jul '26 | 407.95 | 407.95 | 395.05 | 399.90 | −8.65 | −2.12% | 0.00 cr | 400.02 | 23.4% | ₹0 cr |
| 28 Jul '26 | 406.00 | 408.60 | 396.05 | 408.55 | +13.25 | +3.35% | 0.00 cr | 404.52 | 48.4% | ₹0 cr |
| 27 Jul '26 | 404.05 | 414.30 | 391.65 | 395.30 | −5.10 | −1.27% | 0.00 cr | 403.12 | 41.1% | ₹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.
