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 | 419.90 | 422.95 | 418.05 | 419.05 | +0.75 | +0.18% | 0.03 cr | 420.30 | 61.2% | ₹14 cr |
| 03 Sep '26 | 412.65 | 423.60 | 412.65 | 418.30 | +6.85 | +1.66% | 0.09 cr | 419.02 | 46.1% | ₹39 cr |
| 02 Sep '26 | 412.40 | 414.65 | 407.25 | 411.45 | −0.85 | −0.21% | 0.07 cr | 410.55 | 62.0% | ₹30 cr |
| 01 Sep '26 | 408.00 | 413.85 | 405.25 | 412.30 | +2.75 | +0.67% | 0.08 cr | 410.14 | 57.5% | ₹31 cr |
| 31 Aug '26 | 421.00 | 421.00 | 406.90 | 409.55 | −12.00 | −2.85% | 0.12 cr | 412.18 | 72.2% | ₹51 cr |
| 28 Aug '26 | 425.70 | 426.95 | 421.10 | 421.55 | −3.20 | −0.75% | 0.03 cr | 422.43 | 61.5% | ₹14 cr |
| 27 Aug '26 | 428.05 | 429.30 | 424.10 | 424.75 | −2.80 | −0.65% | 0.05 cr | 425.91 | 64.8% | ₹21 cr |
| 26 Aug '26 | 428.90 | 431.40 | 425.80 | 427.55 | −0.05 | −0.01% | 0.06 cr | 427.85 | 48.1% | ₹24 cr |
| 25 Aug '26 | 434.80 | 446.90 | 425.10 | 427.60 | −3.35 | −0.78% | 0.25 cr | 435.52 | 32.9% | ₹109 cr |
| 24 Aug '26 | 431.60 | 434.85 | 430.30 | 430.95 | −0.20 | −0.05% | 0.04 cr | 431.99 | 65.7% | ₹16 cr |
| 21 Aug '26 | 438.00 | 438.00 | 429.60 | 431.15 | −2.80 | −0.65% | 0.05 cr | 431.62 | 53.9% | ₹20 cr |
| 20 Aug '26 | 439.00 | 439.10 | 433.50 | 433.95 | −0.90 | −0.21% | 0.03 cr | 435.21 | 64.2% | ₹12 cr |
| 19 Aug '26 | 433.30 | 437.70 | 432.20 | 434.85 | +0.45 | +0.10% | 0.04 cr | 435.03 | 59.5% | ₹16 cr |
| 18 Aug '26 | 438.95 | 438.95 | 433.10 | 434.40 | −4.65 | −1.06% | 0.04 cr | 434.30 | 68.7% | ₹16 cr |
| 17 Aug '26 | 446.95 | 446.95 | 437.00 | 439.05 | −3.65 | −0.82% | 0.04 cr | 439.54 | 61.4% | ₹16 cr |
| 14 Aug '26 | 442.50 | 444.80 | 441.35 | 442.70 | −0.60 | −0.14% | 0.02 cr | 442.97 | 70.7% | ₹9 cr |
| 13 Aug '26 | 442.45 | 446.65 | 442.10 | 443.30 | +1.00 | +0.23% | 0.02 cr | 444.07 | 52.0% | ₹8 cr |
| 12 Aug '26 | 444.30 | 444.95 | 441.35 | 442.30 | −2.05 | −0.46% | 0.02 cr | 442.69 | 63.1% | ₹7 cr |
| 11 Aug '26 | 446.45 | 450.80 | 442.90 | 444.35 | −7.20 | −1.59% | 0.03 cr | 446.16 | 60.3% | ₹13 cr |
| 10 Aug '26 | 451.50 | 453.10 | 448.50 | 451.55 | +0.85 | +0.19% | 0.03 cr | 451.16 | 60.0% | ₹14 cr |
| 07 Aug '26 | 459.75 | 461.60 | 449.80 | 450.70 | −9.05 | −1.97% | 0.03 cr | 453.52 | 59.0% | ₹14 cr |
| 06 Aug '26 | 462.00 | 466.15 | 457.50 | 459.75 | +1.10 | +0.24% | 0.05 cr | 460.83 | 51.5% | ₹23 cr |
| 05 Aug '26 | 457.00 | 466.00 | 454.00 | 458.65 | +4.05 | +0.89% | 0.08 cr | 460.37 | 41.7% | ₹37 cr |
| 04 Aug '26 | 456.55 | 456.70 | 450.05 | 454.60 | −0.40 | −0.09% | 0.03 cr | 453.10 | 43.4% | ₹15 cr |
| 03 Aug '26 | 440.00 | 455.70 | 439.75 | 455.00 | +16.10 | +3.67% | 0.09 cr | 451.97 | 48.7% | ₹40 cr |
| 31 Jul '26 | 443.00 | 448.20 | 436.25 | 438.90 | −6.95 | −1.56% | 0.09 cr | 441.31 | 44.6% | ₹38 cr |
| 30 Jul '26 | 451.00 | 456.00 | 442.00 | 445.85 | −5.60 | −1.24% | 0.06 cr | 449.74 | 46.5% | ₹27 cr |
| 29 Jul '26 | 440.05 | 453.00 | 440.05 | 451.45 | +13.05 | +2.98% | 0.07 cr | 449.45 | 51.2% | ₹31 cr |
| 28 Jul '26 | 440.00 | 443.25 | 436.45 | 438.40 | −1.30 | −0.30% | 0.02 cr | 439.00 | 50.1% | ₹9 cr |
| 27 Jul '26 | 434.20 | 441.20 | 433.05 | 439.70 | +8.70 | +2.02% | 0.02 cr | 437.78 | 44.9% | ₹11 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.
