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 | 380.45 | 383.25 | 377.35 | 380.90 | +0.20 | +0.05% | 0.17 cr | 380.71 | 51.5% | ₹65 cr |
| 03 Sep '26 | 379.90 | 381.55 | 377.45 | 380.70 | +1.70 | +0.45% | 0.21 cr | 378.85 | 60.4% | ₹78 cr |
| 02 Sep '26 | 383.70 | 383.70 | 377.60 | 379.00 | −5.00 | −1.30% | 0.16 cr | 379.92 | 57.9% | ₹61 cr |
| 01 Sep '26 | 384.00 | 386.80 | 381.00 | 384.00 | +3.00 | +0.79% | 0.14 cr | 384.56 | 59.2% | ₹54 cr |
| 31 Aug '26 | 385.90 | 387.40 | 381.00 | 381.00 | −5.00 | −1.30% | 0.33 cr | 382.69 | 73.5% | ₹125 cr |
| 28 Aug '26 | 387.70 | 387.70 | 383.10 | 386.00 | −0.20 | −0.05% | 0.19 cr | 384.39 | 64.1% | ₹74 cr |
| 27 Aug '26 | 393.50 | 394.80 | 386.05 | 386.20 | −6.00 | −1.53% | 0.13 cr | 389.54 | 62.0% | ₹50 cr |
| 26 Aug '26 | 395.60 | 397.50 | 392.20 | 392.20 | −2.85 | −0.72% | 0.13 cr | 394.68 | 56.0% | ₹50 cr |
| 25 Aug '26 | 397.90 | 398.10 | 392.15 | 395.05 | −3.40 | −0.85% | 0.33 cr | 394.12 | 64.8% | ₹131 cr |
| 24 Aug '26 | 400.50 | 400.55 | 395.65 | 398.45 | −2.05 | −0.51% | 0.08 cr | 397.87 | 48.9% | ₹33 cr |
| 21 Aug '26 | 400.05 | 400.75 | 397.65 | 400.50 | +0.50 | +0.13% | 0.07 cr | 398.98 | 52.4% | ₹27 cr |
| 20 Aug '26 | 402.10 | 402.10 | 398.70 | 400.00 | +0.25 | +0.06% | 0.09 cr | 400.24 | 51.9% | ₹37 cr |
| 19 Aug '26 | 403.50 | 403.50 | 398.00 | 399.75 | −3.75 | −0.93% | 0.09 cr | 400.36 | 54.9% | ₹37 cr |
| 18 Aug '26 | 406.80 | 406.80 | 402.10 | 403.50 | −3.30 | −0.81% | 0.19 cr | 403.79 | 43.9% | ₹75 cr |
| 17 Aug '26 | 405.65 | 408.00 | 402.45 | 406.80 | +1.55 | +0.38% | 0.13 cr | 405.82 | 51.7% | ₹54 cr |
| 14 Aug '26 | 408.00 | 410.45 | 405.25 | 405.25 | −4.75 | −1.16% | 0.15 cr | 408.47 | 76.9% | ₹60 cr |
| 13 Aug '26 | 408.90 | 411.25 | 406.60 | 410.00 | −1.25 | −0.30% | 0.07 cr | 409.75 | 52.9% | ₹30 cr |
| 12 Aug '26 | 412.65 | 413.10 | 405.05 | 411.25 | −1.40 | −0.34% | 0.17 cr | 407.57 | 62.7% | ₹68 cr |
| 11 Aug '26 | 414.00 | 414.00 | 411.05 | 412.65 | −1.55 | −0.37% | 0.11 cr | 412.05 | 62.9% | ₹47 cr |
| 10 Aug '26 | 411.45 | 414.20 | 409.25 | 414.20 | +4.20 | +1.02% | 0.13 cr | 412.43 | 53.9% | ₹56 cr |
| 07 Aug '26 | 410.95 | 413.45 | 408.50 | 410.00 | −1.30 | −0.32% | 0.17 cr | 410.58 | 46.2% | ₹72 cr |
| 06 Aug '26 | 415.00 | 415.20 | 411.05 | 411.30 | −2.70 | −0.65% | 0.16 cr | 413.66 | 65.1% | ₹66 cr |
| 05 Aug '26 | 412.00 | 414.05 | 406.90 | 414.00 | +4.35 | +1.06% | 0.30 cr | 411.14 | 52.6% | ₹125 cr |
| 04 Aug '26 | 420.80 | 420.80 | 405.35 | 409.65 | −16.15 | −3.79% | 0.64 cr | 411.21 | 50.6% | ₹262 cr |
| 03 Aug '26 | 423.80 | 426.20 | 421.40 | 425.80 | +4.35 | +1.03% | 0.20 cr | 424.15 | 56.6% | ₹84 cr |
| 31 Jul '26 | 429.00 | 429.75 | 420.25 | 421.45 | −4.65 | −1.09% | 0.25 cr | 422.00 | 54.0% | ₹106 cr |
| 30 Jul '26 | 433.00 | 433.00 | 415.55 | 426.10 | −7.60 | −1.75% | 0.57 cr | 421.31 | 22.7% | ₹239 cr |
| 29 Jul '26 | 427.40 | 435.30 | 427.00 | 433.70 | +9.10 | +2.14% | 0.20 cr | 432.53 | 39.7% | ₹88 cr |
| 28 Jul '26 | 427.35 | 438.00 | 422.50 | 424.60 | −2.75 | −0.64% | 0.45 cr | 428.67 | 48.0% | ₹191 cr |
| 27 Jul '26 | 425.60 | 429.05 | 424.50 | 427.35 | +4.15 | +0.98% | 0.09 cr | 427.41 | 57.1% | ₹36 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.
