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 | 402.75 | 404.00 | 398.00 | 401.00 | +2.45 | +0.61% | 0.01 cr | 400.32 | 43.5% | ₹2 cr |
| 03 Sep '26 | 396.00 | 402.95 | 396.00 | 398.55 | +3.50 | +0.89% | 0.01 cr | 399.74 | 51.3% | ₹2 cr |
| 02 Sep '26 | 394.70 | 396.65 | 390.55 | 395.05 | +0.25 | +0.06% | 0.01 cr | 394.09 | 53.6% | ₹2 cr |
| 01 Sep '26 | 404.85 | 405.85 | 392.25 | 394.80 | −10.15 | −2.51% | 0.01 cr | 398.67 | 60.2% | ₹4 cr |
| 31 Aug '26 | 406.40 | 407.95 | 403.55 | 404.95 | −2.00 | −0.49% | 0.01 cr | 405.05 | 52.0% | ₹2 cr |
| 28 Aug '26 | 408.00 | 411.00 | 404.45 | 406.95 | −0.60 | −0.15% | 0.01 cr | 407.80 | 54.6% | ₹3 cr |
| 27 Aug '26 | 414.00 | 416.60 | 406.05 | 407.55 | −6.35 | −1.53% | 0.01 cr | 410.78 | 52.5% | ₹3 cr |
| 26 Aug '26 | 415.90 | 422.40 | 413.50 | 413.90 | −0.95 | −0.23% | 0.01 cr | 415.71 | 54.6% | ₹3 cr |
| 25 Aug '26 | 416.00 | 417.05 | 413.10 | 414.85 | +0.25 | +0.06% | 0.01 cr | 414.81 | 51.4% | ₹2 cr |
| 24 Aug '26 | 416.65 | 418.85 | 412.45 | 414.60 | +0.00 | +0.00% | 0.01 cr | 414.32 | 60.4% | ₹6 cr |
| 21 Aug '26 | 415.00 | 417.85 | 413.50 | 414.60 | −0.40 | −0.10% | 0.01 cr | 415.34 | 51.9% | ₹3 cr |
| 20 Aug '26 | 420.05 | 420.85 | 413.00 | 415.00 | −1.20 | −0.29% | 0.01 cr | 416.68 | 75.3% | ₹5 cr |
| 19 Aug '26 | 421.30 | 421.50 | 414.00 | 416.20 | −5.00 | −1.19% | 0.01 cr | 415.87 | 60.4% | ₹3 cr |
| 18 Aug '26 | 419.35 | 422.95 | 416.55 | 421.20 | +1.60 | +0.38% | 0.01 cr | 421.07 | 55.1% | ₹3 cr |
| 17 Aug '26 | 412.35 | 425.00 | 410.00 | 419.60 | +7.25 | +1.76% | 0.02 cr | 416.79 | 36.9% | ₹7 cr |
| 14 Aug '26 | 414.00 | 420.30 | 411.00 | 412.35 | −1.55 | −0.37% | 0.01 cr | 414.54 | 48.7% | ₹6 cr |
| 13 Aug '26 | 415.00 | 420.05 | 412.50 | 413.90 | −1.05 | −0.25% | 0.01 cr | 416.20 | 39.8% | ₹5 cr |
| 12 Aug '26 | 422.30 | 423.80 | 411.60 | 414.95 | −7.25 | −1.72% | 0.03 cr | 415.38 | 50.4% | ₹12 cr |
| 11 Aug '26 | 424.00 | 438.60 | 418.00 | 422.20 | −20.55 | −4.64% | 0.07 cr | 427.82 | 37.6% | ₹28 cr |
| 10 Aug '26 | 439.00 | 454.85 | 413.80 | 442.75 | −6.20 | −1.38% | 0.19 cr | 434.38 | 24.3% | ₹82 cr |
| 07 Aug '26 | 461.15 | 461.15 | 444.20 | 448.95 | −6.30 | −1.38% | 0.02 cr | 452.48 | 54.5% | ₹10 cr |
| 06 Aug '26 | 462.35 | 466.00 | 452.50 | 455.25 | −3.20 | −0.70% | 0.02 cr | 456.35 | 51.9% | ₹10 cr |
| 05 Aug '26 | 470.00 | 474.70 | 456.40 | 458.45 | −8.80 | −1.88% | 0.04 cr | 463.00 | 43.6% | ₹16 cr |
| 04 Aug '26 | 449.00 | 473.85 | 449.00 | 467.25 | +22.90 | +5.15% | 0.13 cr | 466.06 | 34.2% | ₹62 cr |
| 03 Aug '26 | 426.90 | 464.70 | 425.90 | 444.35 | +15.15 | +3.53% | 0.13 cr | 451.80 | 22.8% | ₹60 cr |
| 31 Jul '26 | 421.00 | 434.30 | 418.00 | 429.20 | +8.65 | +2.06% | 0.02 cr | 428.14 | 31.2% | ₹8 cr |
| 30 Jul '26 | 429.00 | 431.15 | 420.00 | 420.55 | −10.60 | −2.46% | 0.01 cr | 424.00 | 46.3% | ₹5 cr |
| 29 Jul '26 | 434.20 | 435.30 | 429.50 | 431.15 | −6.40 | −1.46% | 0.02 cr | 431.58 | 31.6% | ₹9 cr |
| 28 Jul '26 | 433.00 | 447.00 | 428.80 | 437.55 | −6.10 | −1.37% | 0.10 cr | 438.03 | 13.9% | ₹42 cr |
| 27 Jul '26 | 414.60 | 444.90 | 414.60 | 443.65 | +23.40 | +5.57% | 0.26 cr | 436.86 | 14.9% | ₹116 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.
