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 | 402.00 | 412.00 | 402.00 | 412.00 | +12.00 | +3.00% | 0.00 cr | 410.37 | 82.3% | ₹0 cr |
| 03 Sep '26 | 401.15 | 401.15 | 400.00 | 400.00 | +0.95 | +0.24% | 0.00 cr | 400.75 | 100.0% | ₹0 cr |
| 02 Sep '26 | 394.05 | 405.00 | 394.05 | 399.05 | +1.30 | +0.33% | 0.00 cr | 400.55 | 66.7% | ₹0 cr |
| 01 Sep '26 | 400.00 | 403.05 | 392.50 | 397.75 | −5.60 | −1.39% | 0.00 cr | 399.61 | 92.9% | ₹1 cr |
| 31 Aug '26 | 410.00 | 413.00 | 396.90 | 403.35 | −5.40 | −1.32% | 0.00 cr | 405.48 | 92.2% | ₹1 cr |
| 28 Aug '26 | 403.00 | 410.15 | 403.00 | 408.75 | −0.95 | −0.23% | 0.00 cr | 406.12 | 66.7% | ₹0 cr |
| 27 Aug '26 | 410.10 | 415.35 | 404.05 | 409.70 | −13.75 | −3.25% | 0.00 cr | 409.36 | 62.8% | ₹0 cr |
| 26 Aug '26 | 417.60 | 424.95 | 408.00 | 423.45 | +5.55 | +1.33% | 0.00 cr | 419.21 | 69.2% | ₹0 cr |
| 25 Aug '26 | 412.00 | 422.85 | 405.00 | 417.90 | +6.05 | +1.47% | 0.01 cr | 410.45 | 97.1% | ₹2 cr |
| 24 Aug '26 | 391.00 | 413.00 | 391.00 | 411.85 | +16.25 | +4.11% | 0.00 cr | 401.42 | 89.1% | ₹1 cr |
| 21 Aug '26 | 400.00 | 406.00 | 393.00 | 395.60 | −4.40 | −1.10% | 0.00 cr | 399.71 | 95.5% | ₹1 cr |
| 20 Aug '26 | 398.70 | 401.00 | 390.00 | 400.00 | +3.25 | +0.82% | 0.00 cr | 398.03 | 90.3% | ₹2 cr |
| 19 Aug '26 | 400.00 | 400.00 | 394.00 | 396.75 | −2.25 | −0.56% | 0.00 cr | 398.33 | 89.1% | ₹0 cr |
| 18 Aug '26 | 400.35 | 401.00 | 397.00 | 399.00 | −10.90 | −2.66% | 0.00 cr | 399.61 | 92.2% | ₹1 cr |
| 17 Aug '26 | 416.95 | 420.00 | 401.10 | 409.90 | +2.90 | +0.71% | 0.00 cr | 406.58 | 74.2% | ₹1 cr |
| 14 Aug '26 | 387.70 | 408.00 | 387.70 | 407.00 | +18.95 | +4.88% | 0.00 cr | 396.30 | 81.0% | ₹0 cr |
| 13 Aug '26 | 391.00 | 400.00 | 385.00 | 388.05 | −6.20 | −1.57% | 0.00 cr | 389.48 | 68.9% | ₹1 cr |
| 12 Aug '26 | 406.00 | 420.05 | 389.00 | 394.25 | −12.10 | −2.98% | 0.00 cr | 408.25 | 80.4% | ₹1 cr |
| 11 Aug '26 | 415.00 | 416.00 | 394.95 | 406.35 | −15.20 | −3.61% | 0.00 cr | 405.04 | 68.8% | ₹1 cr |
| 10 Aug '26 | 422.00 | 429.95 | 412.00 | 421.55 | +13.00 | +3.18% | 0.00 cr | 420.36 | 69.0% | ₹2 cr |
| 07 Aug '26 | 393.10 | 411.50 | 392.00 | 408.55 | +14.75 | +3.75% | 0.00 cr | 403.79 | 73.8% | ₹1 cr |
| 06 Aug '26 | 386.00 | 397.05 | 386.00 | 393.80 | +5.80 | +1.49% | 0.00 cr | 391.05 | 76.8% | ₹1 cr |
| 05 Aug '26 | 380.00 | 390.00 | 379.45 | 388.00 | +8.00 | +2.11% | 0.00 cr | 383.52 | 85.7% | ₹0 cr |
| 04 Aug '26 | 389.00 | 390.00 | 378.00 | 380.00 | −10.55 | −2.70% | 0.00 cr | 384.70 | 71.0% | ₹0 cr |
| 03 Aug '26 | 393.75 | 393.75 | 388.20 | 390.55 | −3.20 | −0.81% | 0.00 cr | 391.04 | 70.0% | ₹0 cr |
| 31 Jul '26 | 390.00 | 398.90 | 386.00 | 393.75 | −2.80 | −0.71% | 0.00 cr | 394.61 | 85.5% | ₹1 cr |
| 30 Jul '26 | 411.60 | 412.00 | 393.00 | 396.55 | −16.50 | −3.99% | 0.00 cr | 400.38 | 91.2% | ₹0 cr |
| 29 Jul '26 | 427.05 | 427.05 | 413.00 | 413.05 | −11.90 | −2.80% | 0.00 cr | 413.93 | 72.0% | ₹1 cr |
| 28 Jul '26 | 428.95 | 431.30 | 410.20 | 424.95 | −6.65 | −1.54% | 0.00 cr | 425.16 | 65.0% | ₹0 cr |
| 27 Jul '26 | 436.50 | 437.95 | 427.50 | 431.60 | +6.15 | +1.45% | 0.00 cr | 432.53 | 61.1% | ₹0 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.
