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 | 387.00 | 387.00 | 382.25 | 385.35 | +1.40 | +0.36% | 0.02 cr | 384.20 | 62.0% | ₹7 cr |
| 03 Sep '26 | 386.95 | 389.00 | 382.30 | 383.95 | −1.05 | −0.27% | 0.03 cr | 384.59 | 51.4% | ₹12 cr |
| 02 Sep '26 | 392.00 | 392.00 | 383.85 | 385.00 | −5.85 | −1.50% | 0.02 cr | 386.39 | 61.2% | ₹7 cr |
| 01 Sep '26 | 388.00 | 393.20 | 387.55 | 390.85 | −0.20 | −0.05% | 0.03 cr | 390.33 | 56.3% | ₹10 cr |
| 31 Aug '26 | 391.50 | 395.00 | 386.85 | 391.05 | +1.10 | +0.28% | 0.03 cr | 391.18 | 54.9% | ₹12 cr |
| 28 Aug '26 | 394.50 | 397.45 | 389.00 | 389.95 | −4.55 | −1.15% | 0.03 cr | 391.23 | 61.2% | ₹10 cr |
| 27 Aug '26 | 400.00 | 400.00 | 393.90 | 394.50 | −2.50 | −0.63% | 0.01 cr | 395.01 | 62.5% | ₹3 cr |
| 26 Aug '26 | 398.00 | 398.90 | 392.65 | 397.00 | +1.05 | +0.27% | 0.03 cr | 395.18 | 61.8% | ₹13 cr |
| 25 Aug '26 | 403.00 | 403.00 | 392.55 | 395.95 | −3.40 | −0.85% | 0.04 cr | 395.11 | 61.3% | ₹15 cr |
| 24 Aug '26 | 401.10 | 403.10 | 397.80 | 399.35 | −1.70 | −0.42% | 0.03 cr | 399.81 | 58.1% | ₹10 cr |
| 21 Aug '26 | 404.15 | 405.50 | 400.00 | 401.05 | −2.75 | −0.68% | 0.03 cr | 403.03 | 62.2% | ₹11 cr |
| 20 Aug '26 | 407.50 | 410.20 | 403.00 | 403.80 | −2.85 | −0.70% | 0.03 cr | 406.98 | 72.3% | ₹13 cr |
| 19 Aug '26 | 409.70 | 410.55 | 405.70 | 406.65 | −3.05 | −0.74% | 0.01 cr | 408.31 | 70.4% | ₹6 cr |
| 18 Aug '26 | 408.10 | 412.00 | 406.20 | 409.70 | −1.60 | −0.39% | 0.02 cr | 408.79 | 52.8% | ₹10 cr |
| 17 Aug '26 | 408.20 | 412.40 | 405.80 | 411.30 | +3.55 | +0.87% | 0.02 cr | 409.34 | 56.7% | ₹7 cr |
| 14 Aug '26 | 410.00 | 412.00 | 406.60 | 407.75 | −0.85 | −0.21% | 0.02 cr | 408.89 | 54.8% | ₹7 cr |
| 13 Aug '26 | 415.00 | 415.00 | 407.85 | 408.60 | −3.10 | −0.75% | 0.02 cr | 410.22 | 64.8% | ₹8 cr |
| 12 Aug '26 | 415.20 | 423.00 | 411.00 | 411.70 | −1.30 | −0.31% | 0.05 cr | 417.50 | 47.7% | ₹22 cr |
| 11 Aug '26 | 411.45 | 419.70 | 407.55 | 413.00 | +3.50 | +0.85% | 0.35 cr | 410.66 | 69.5% | ₹145 cr |
| 10 Aug '26 | 410.50 | 414.00 | 405.55 | 409.50 | −1.00 | −0.24% | 0.02 cr | 411.50 | 67.8% | ₹10 cr |
| 07 Aug '26 | 411.05 | 414.95 | 408.00 | 410.50 | +0.20 | +0.05% | 0.03 cr | 411.49 | 69.8% | ₹13 cr |
| 06 Aug '26 | 415.05 | 417.70 | 409.60 | 410.30 | −4.75 | −1.14% | 0.03 cr | 414.02 | 76.9% | ₹13 cr |
| 05 Aug '26 | 415.00 | 420.45 | 411.00 | 415.05 | +4.45 | +1.08% | 0.04 cr | 415.55 | 74.6% | ₹17 cr |
| 04 Aug '26 | 419.95 | 420.70 | 409.50 | 410.60 | −9.05 | −2.16% | 0.04 cr | 413.27 | 67.8% | ₹15 cr |
| 03 Aug '26 | 409.45 | 422.00 | 409.45 | 419.65 | +11.05 | +2.70% | 0.05 cr | 418.24 | 61.3% | ₹20 cr |
| 31 Jul '26 | 412.00 | 416.35 | 408.00 | 408.60 | −3.30 | −0.80% | 0.04 cr | 408.98 | 75.8% | ₹17 cr |
| 30 Jul '26 | 416.95 | 416.95 | 409.80 | 411.90 | −2.85 | −0.69% | 0.02 cr | 413.28 | 53.3% | ₹7 cr |
| 29 Jul '26 | 410.00 | 417.00 | 407.55 | 414.75 | +6.45 | +1.58% | 0.02 cr | 412.14 | 56.4% | ₹8 cr |
| 28 Jul '26 | 414.90 | 417.95 | 406.60 | 408.30 | −5.10 | −1.23% | 0.03 cr | 409.91 | 62.2% | ₹13 cr |
| 27 Jul '26 | 417.00 | 423.00 | 410.45 | 413.40 | −0.35 | −0.08% | 0.04 cr | 413.83 | 43.9% | ₹17 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.
