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 | 404.00 | 404.90 | 396.20 | 397.40 | −4.60 | −1.14% | 0.31 cr | 401.05 | 54.3% | ₹125 cr |
| 03 Sep '26 | 402.50 | 405.70 | 400.60 | 402.00 | +1.00 | +0.25% | 0.13 cr | 402.53 | 59.4% | ₹52 cr |
| 02 Sep '26 | 400.00 | 402.40 | 397.90 | 401.00 | −0.05 | −0.01% | 0.14 cr | 400.50 | 58.6% | ₹57 cr |
| 01 Sep '26 | 407.15 | 407.95 | 400.35 | 401.05 | −10.95 | −2.66% | 0.21 cr | 403.28 | 50.6% | ₹86 cr |
| 31 Aug '26 | 411.10 | 412.20 | 401.65 | 412.00 | +0.90 | +0.22% | 0.37 cr | 406.65 | 62.3% | ₹152 cr |
| 28 Aug '26 | 416.40 | 418.65 | 410.00 | 411.10 | −7.30 | −1.74% | 0.22 cr | 412.84 | 51.3% | ₹90 cr |
| 27 Aug '26 | 415.00 | 421.60 | 415.00 | 418.40 | +0.90 | +0.22% | 0.17 cr | 417.42 | 46.4% | ₹72 cr |
| 26 Aug '26 | 417.80 | 419.45 | 414.75 | 417.50 | +0.30 | +0.07% | 0.22 cr | 417.75 | 60.8% | ₹94 cr |
| 25 Aug '26 | 410.90 | 417.20 | 407.00 | 417.20 | +7.80 | +1.91% | 0.31 cr | 412.61 | 49.4% | ₹127 cr |
| 24 Aug '26 | 414.55 | 414.55 | 409.00 | 409.40 | −6.15 | −1.48% | 0.18 cr | 410.62 | 56.6% | ₹72 cr |
| 21 Aug '26 | 412.50 | 416.00 | 411.00 | 415.55 | +3.05 | +0.74% | 0.22 cr | 413.46 | 56.9% | ₹92 cr |
| 20 Aug '26 | 414.00 | 415.95 | 411.00 | 412.50 | −0.25 | −0.06% | 0.20 cr | 413.19 | 59.0% | ₹82 cr |
| 19 Aug '26 | 416.55 | 417.75 | 411.00 | 412.75 | −4.75 | −1.14% | 0.17 cr | 413.70 | 47.3% | ₹70 cr |
| 18 Aug '26 | 413.50 | 421.60 | 412.20 | 417.50 | +5.50 | +1.33% | 0.27 cr | 418.71 | 44.1% | ₹113 cr |
| 17 Aug '26 | 416.00 | 416.65 | 408.65 | 412.00 | −5.00 | −1.20% | 0.32 cr | 411.85 | 47.5% | ₹131 cr |
| 14 Aug '26 | 418.00 | 420.80 | 413.15 | 417.00 | −3.00 | −0.71% | 0.40 cr | 416.58 | 58.3% | ₹166 cr |
| 13 Aug '26 | 424.10 | 425.30 | 416.20 | 420.00 | −7.40 | −1.73% | 0.46 cr | 419.80 | 54.4% | ₹194 cr |
| 12 Aug '26 | 427.75 | 430.50 | 422.60 | 427.40 | +1.40 | +0.33% | 0.38 cr | 427.78 | 49.2% | ₹162 cr |
| 11 Aug '26 | 424.10 | 426.00 | 420.30 | 426.00 | −0.10 | −0.02% | 0.20 cr | 423.27 | 52.2% | ₹83 cr |
| 10 Aug '26 | 426.00 | 429.90 | 423.00 | 426.10 | −0.25 | −0.06% | 0.23 cr | 425.41 | 50.9% | ₹97 cr |
| 07 Aug '26 | 430.00 | 436.20 | 425.30 | 426.35 | −10.25 | −2.35% | 0.53 cr | 428.78 | 47.4% | ₹226 cr |
| 06 Aug '26 | 428.00 | 442.50 | 421.25 | 436.60 | +11.40 | +2.68% | 1.09 cr | 435.28 | 25.9% | ₹476 cr |
| 05 Aug '26 | 426.00 | 428.65 | 422.30 | 425.20 | +3.20 | +0.76% | 0.33 cr | 424.86 | 54.3% | ₹140 cr |
| 04 Aug '26 | 425.95 | 427.00 | 421.65 | 422.00 | −5.00 | −1.17% | 0.25 cr | 424.29 | 47.8% | ₹105 cr |
| 03 Aug '26 | 429.00 | 429.50 | 423.30 | 427.00 | +1.30 | +0.31% | 0.34 cr | 426.17 | 56.8% | ₹144 cr |
| 31 Jul '26 | 425.95 | 428.25 | 422.90 | 425.70 | +0.35 | +0.08% | 0.23 cr | 425.67 | 46.9% | ₹98 cr |
| 30 Jul '26 | 430.85 | 432.70 | 421.35 | 425.35 | −5.75 | −1.33% | 0.50 cr | 424.85 | 50.2% | ₹211 cr |
| 29 Jul '26 | 434.95 | 435.50 | 427.10 | 431.10 | −1.35 | −0.31% | 0.34 cr | 430.70 | 49.9% | ₹144 cr |
| 28 Jul '26 | 436.55 | 439.95 | 429.60 | 432.45 | −3.80 | −0.87% | 0.34 cr | 432.38 | 53.7% | ₹148 cr |
| 27 Jul '26 | 437.00 | 437.55 | 434.05 | 436.25 | +2.60 | +0.60% | 0.26 cr | 435.52 | 62.7% | ₹112 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.
