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 | 409.25 | 413.10 | 405.35 | 405.35 | −3.25 | −0.80% | 0.84 cr | 409.63 | 48.4% | ₹342 cr |
| 03 Sep '26 | 406.05 | 410.30 | 405.15 | 408.60 | +2.85 | +0.70% | 0.78 cr | 408.28 | 48.9% | ₹319 cr |
| 02 Sep '26 | 407.50 | 408.00 | 402.90 | 405.75 | −5.45 | −1.33% | 1.19 cr | 405.12 | 60.0% | ₹483 cr |
| 01 Sep '26 | 414.45 | 414.45 | 409.35 | 411.20 | −3.25 | −0.78% | 0.56 cr | 411.31 | 60.1% | ₹232 cr |
| 31 Aug '26 | 411.45 | 414.45 | 406.30 | 414.45 | +2.55 | +0.62% | 1.26 cr | 411.01 | 61.1% | ₹518 cr |
| 28 Aug '26 | 410.85 | 411.90 | 407.25 | 411.90 | +0.90 | +0.22% | 0.80 cr | 409.53 | 59.2% | ₹329 cr |
| 27 Aug '26 | 410.80 | 412.90 | 408.00 | 411.00 | +4.10 | +1.01% | 0.92 cr | 410.41 | 51.4% | ₹376 cr |
| 26 Aug '26 | 411.75 | 412.30 | 406.90 | 406.90 | −6.35 | −1.54% | 0.76 cr | 408.99 | 67.4% | ₹312 cr |
| 25 Aug '26 | 407.00 | 413.25 | 405.95 | 413.25 | +4.25 | +1.04% | 0.94 cr | 409.24 | 54.9% | ₹385 cr |
| 24 Aug '26 | 414.30 | 414.60 | 405.55 | 409.00 | −5.00 | −1.21% | 0.95 cr | 408.86 | 57.9% | ₹388 cr |
| 21 Aug '26 | 413.45 | 415.95 | 408.65 | 414.00 | +4.60 | +1.12% | 1.37 cr | 413.42 | 54.1% | ₹566 cr |
| 20 Aug '26 | 411.80 | 412.20 | 406.30 | 409.40 | +0.20 | +0.05% | 0.70 cr | 409.96 | 62.0% | ₹286 cr |
| 19 Aug '26 | 412.00 | 412.75 | 406.40 | 409.20 | −2.80 | −0.68% | 1.07 cr | 408.90 | 60.1% | ₹436 cr |
| 18 Aug '26 | 412.70 | 416.35 | 410.95 | 412.00 | −0.45 | −0.11% | 0.91 cr | 413.10 | 49.3% | ₹377 cr |
| 17 Aug '26 | 411.00 | 413.95 | 409.10 | 412.45 | +1.65 | +0.40% | 0.74 cr | 411.93 | 52.3% | ₹305 cr |
| 14 Aug '26 | 410.45 | 412.50 | 408.25 | 410.80 | +0.30 | +0.07% | 0.74 cr | 410.33 | 59.0% | ₹303 cr |
| 13 Aug '26 | 405.70 | 412.00 | 402.90 | 410.50 | +4.80 | +1.18% | 1.38 cr | 408.52 | 51.5% | ₹565 cr |
| 12 Aug '26 | 406.00 | 406.25 | 399.30 | 405.70 | −0.15 | −0.04% | 1.31 cr | 402.62 | 64.0% | ₹528 cr |
| 11 Aug '26 | 405.25 | 406.80 | 401.40 | 405.85 | +1.50 | +0.37% | 0.68 cr | 403.60 | 58.8% | ₹275 cr |
| 10 Aug '26 | 402.00 | 405.65 | 399.25 | 404.35 | +3.35 | +0.84% | 0.78 cr | 402.78 | 56.3% | ₹316 cr |
| 07 Aug '26 | 401.00 | 403.00 | 398.35 | 401.00 | +1.80 | +0.45% | 1.08 cr | 401.06 | 60.6% | ₹433 cr |
| 06 Aug '26 | 389.65 | 400.90 | 388.65 | 399.20 | +9.20 | +2.36% | 1.76 cr | 396.95 | 48.1% | ₹698 cr |
| 05 Aug '26 | 392.25 | 392.70 | 385.20 | 390.00 | −1.50 | −0.38% | 1.39 cr | 387.97 | 65.8% | ₹538 cr |
| 04 Aug '26 | 390.20 | 394.10 | 389.25 | 391.50 | −0.65 | −0.17% | 1.06 cr | 391.25 | 62.1% | ₹416 cr |
| 03 Aug '26 | 390.00 | 392.25 | 388.00 | 392.15 | +4.30 | +1.11% | 0.94 cr | 389.90 | 65.1% | ₹366 cr |
| 31 Jul '26 | 385.00 | 390.60 | 385.00 | 387.85 | +2.95 | +0.77% | 1.71 cr | 387.97 | 67.4% | ₹664 cr |
| 30 Jul '26 | 386.00 | 387.50 | 382.70 | 384.90 | −2.65 | −0.68% | 1.65 cr | 384.74 | 63.2% | ₹636 cr |
| 29 Jul '26 | 390.90 | 390.95 | 382.20 | 387.55 | −1.45 | −0.37% | 3.26 cr | 385.56 | 63.1% | ₹1,258 cr |
| 28 Jul '26 | 406.15 | 406.15 | 388.00 | 389.00 | −18.15 | −4.46% | 3.53 cr | 392.94 | 53.2% | ₹1,388 cr |
| 27 Jul '26 | 408.00 | 408.45 | 404.60 | 407.15 | +2.15 | +0.53% | 0.97 cr | 406.45 | 59.1% | ₹394 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.
