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 | 418.00 | 418.00 | 412.55 | 415.35 | −4.70 | −1.12% | 0.61 cr | 414.37 | 61.0% | ₹254 cr |
| 03 Sep '26 | 422.00 | 428.50 | 416.80 | 420.05 | +2.20 | +0.53% | 1.53 cr | 421.92 | 39.2% | ₹645 cr |
| 02 Sep '26 | 408.20 | 422.40 | 406.50 | 417.85 | +16.25 | +4.05% | 3.41 cr | 417.14 | 28.3% | ₹1,424 cr |
| 01 Sep '26 | 401.75 | 407.20 | 399.40 | 401.60 | −0.15 | −0.04% | 0.61 cr | 402.14 | 55.5% | ₹246 cr |
| 31 Aug '26 | 402.05 | 405.60 | 399.65 | 401.75 | +0.75 | +0.19% | 0.78 cr | 401.97 | 56.2% | ₹315 cr |
| 28 Aug '26 | 401.00 | 406.35 | 397.50 | 401.00 | +1.00 | +0.25% | 3.85 cr | 399.15 | 79.4% | ₹1,537 cr |
| 27 Aug '26 | 403.50 | 404.95 | 398.40 | 400.00 | −3.50 | −0.87% | 0.44 cr | 400.76 | 71.7% | ₹178 cr |
| 26 Aug '26 | 405.00 | 405.40 | 401.40 | 403.50 | −0.50 | −0.12% | 0.51 cr | 403.65 | 67.7% | ₹207 cr |
| 25 Aug '26 | 408.00 | 408.00 | 401.10 | 404.00 | −2.90 | −0.71% | 0.85 cr | 402.32 | 71.1% | ₹340 cr |
| 24 Aug '26 | 406.00 | 410.95 | 404.60 | 406.90 | +1.70 | +0.42% | 0.80 cr | 406.55 | 71.0% | ₹325 cr |
| 21 Aug '26 | 402.55 | 405.90 | 401.70 | 405.20 | +2.70 | +0.67% | 1.03 cr | 404.60 | 74.8% | ₹418 cr |
| 20 Aug '26 | 400.05 | 403.45 | 395.80 | 402.50 | +2.50 | +0.63% | 0.51 cr | 400.71 | 61.8% | ₹203 cr |
| 19 Aug '26 | 406.95 | 407.60 | 397.30 | 400.00 | −6.90 | −1.70% | 0.60 cr | 400.25 | 59.3% | ₹241 cr |
| 18 Aug '26 | 408.95 | 412.70 | 406.75 | 406.90 | −1.55 | −0.38% | 0.74 cr | 409.55 | 59.6% | ₹301 cr |
| 17 Aug '26 | 407.10 | 408.45 | 405.30 | 408.45 | +1.35 | +0.33% | 0.49 cr | 407.15 | 71.7% | ₹198 cr |
| 14 Aug '26 | 409.80 | 410.40 | 405.60 | 407.10 | −3.40 | −0.83% | 0.50 cr | 407.30 | 70.7% | ₹204 cr |
| 13 Aug '26 | 409.30 | 410.50 | 406.70 | 410.50 | +1.20 | +0.29% | 0.44 cr | 407.76 | 66.8% | ₹180 cr |
| 12 Aug '26 | 412.60 | 413.70 | 408.20 | 409.30 | −3.30 | −0.80% | 0.41 cr | 409.92 | 72.3% | ₹168 cr |
| 11 Aug '26 | 411.00 | 413.45 | 409.25 | 412.60 | +1.60 | +0.39% | 1.07 cr | 411.31 | 70.3% | ₹442 cr |
| 10 Aug '26 | 415.00 | 415.15 | 410.35 | 411.00 | −4.25 | −1.02% | 0.63 cr | 412.29 | 67.7% | ₹259 cr |
| 07 Aug '26 | 415.00 | 415.25 | 412.50 | 415.25 | −0.35 | −0.08% | 0.35 cr | 413.36 | 62.3% | ₹144 cr |
| 06 Aug '26 | 414.50 | 415.75 | 412.15 | 415.60 | +0.10 | +0.02% | 0.48 cr | 413.81 | 65.4% | ₹197 cr |
| 05 Aug '26 | 417.60 | 417.60 | 411.70 | 415.50 | −2.10 | −0.50% | 0.54 cr | 413.04 | 64.6% | ₹224 cr |
| 04 Aug '26 | 415.00 | 417.60 | 413.00 | 417.60 | +1.60 | +0.38% | 0.41 cr | 415.79 | 65.1% | ₹169 cr |
| 03 Aug '26 | 415.95 | 416.00 | 412.60 | 416.00 | +1.85 | +0.45% | 0.54 cr | 414.44 | 64.7% | ₹223 cr |
| 31 Jul '26 | 413.00 | 415.10 | 410.15 | 414.15 | −3.05 | −0.73% | 0.59 cr | 413.41 | 66.4% | ₹245 cr |
| 30 Jul '26 | 412.95 | 418.30 | 410.10 | 417.20 | +7.15 | +1.74% | 2.32 cr | 415.10 | 67.0% | ₹964 cr |
| 29 Jul '26 | 413.05 | 413.50 | 406.25 | 410.05 | −0.10 | −0.02% | 0.99 cr | 410.19 | 64.1% | ₹407 cr |
| 28 Jul '26 | 422.90 | 423.60 | 406.80 | 410.15 | −17.35 | −4.06% | 1.42 cr | 412.79 | 49.0% | ₹587 cr |
| 27 Jul '26 | 429.50 | 431.00 | 425.75 | 427.50 | +0.10 | +0.02% | 0.52 cr | 429.17 | 59.1% | ₹225 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.
