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 | 436.50 | 442.50 | 428.75 | 433.75 | −2.20 | −0.50% | 0.05 cr | 435.34 | 29.8% | ₹23 cr |
| 03 Sep '26 | 418.75 | 457.00 | 418.50 | 435.95 | +19.35 | +4.64% | 0.74 cr | 446.17 | 9.2% | ₹330 cr |
| 02 Sep '26 | 412.60 | 418.35 | 406.20 | 416.60 | +4.35 | +1.06% | 0.03 cr | 413.31 | 43.0% | ₹14 cr |
| 01 Sep '26 | 411.75 | 419.00 | 409.05 | 412.25 | +0.40 | +0.10% | 0.03 cr | 413.21 | 40.6% | ₹12 cr |
| 31 Aug '26 | 425.25 | 425.25 | 410.00 | 411.85 | −13.40 | −3.15% | 0.04 cr | 414.48 | 60.5% | ₹15 cr |
| 28 Aug '26 | 423.25 | 428.65 | 420.05 | 425.25 | +2.00 | +0.47% | 0.03 cr | 425.23 | 45.1% | ₹11 cr |
| 27 Aug '26 | 426.70 | 429.90 | 421.25 | 423.25 | −2.05 | −0.48% | 0.02 cr | 424.58 | 44.0% | ₹8 cr |
| 26 Aug '26 | 428.35 | 433.00 | 424.00 | 425.30 | −0.95 | −0.22% | 0.02 cr | 427.24 | 48.4% | ₹10 cr |
| 25 Aug '26 | 434.15 | 437.60 | 424.80 | 426.25 | −12.30 | −2.80% | 0.04 cr | 430.04 | 48.9% | ₹17 cr |
| 24 Aug '26 | 451.55 | 459.30 | 436.00 | 438.55 | −13.00 | −2.88% | 0.04 cr | 447.01 | 46.1% | ₹16 cr |
| 21 Aug '26 | 454.00 | 455.00 | 443.20 | 451.55 | −0.15 | −0.03% | 0.04 cr | 449.93 | 46.6% | ₹20 cr |
| 20 Aug '26 | 430.95 | 457.00 | 430.05 | 451.70 | +22.85 | +5.33% | 0.09 cr | 447.85 | 36.7% | ₹40 cr |
| 19 Aug '26 | 435.00 | 435.30 | 427.00 | 428.85 | −5.10 | −1.18% | 0.02 cr | 429.91 | 50.5% | ₹8 cr |
| 18 Aug '26 | 440.50 | 444.75 | 431.65 | 433.95 | −4.30 | −0.98% | 0.03 cr | 438.80 | 46.6% | ₹14 cr |
| 17 Aug '26 | 428.00 | 439.15 | 427.35 | 438.25 | +5.90 | +1.36% | 0.02 cr | 434.57 | 47.8% | ₹10 cr |
| 14 Aug '26 | 440.60 | 445.20 | 425.20 | 432.35 | −10.95 | −2.47% | 0.04 cr | 435.91 | 57.8% | ₹18 cr |
| 13 Aug '26 | 441.45 | 448.15 | 437.60 | 443.30 | +1.85 | +0.42% | 0.03 cr | 442.08 | 36.8% | ₹11 cr |
| 12 Aug '26 | 433.30 | 443.10 | 428.00 | 441.45 | +5.05 | +1.16% | 0.05 cr | 435.14 | 44.0% | ₹21 cr |
| 11 Aug '26 | 437.75 | 440.25 | 433.90 | 436.40 | −1.35 | −0.31% | 0.02 cr | 436.20 | 50.8% | ₹8 cr |
| 10 Aug '26 | 435.45 | 447.00 | 431.35 | 437.75 | −0.10 | −0.02% | 0.04 cr | 439.99 | 42.3% | ₹16 cr |
| 07 Aug '26 | 450.65 | 450.65 | 432.10 | 437.85 | −12.60 | −2.80% | 0.04 cr | 440.48 | 47.5% | ₹16 cr |
| 06 Aug '26 | 439.95 | 452.00 | 439.85 | 450.45 | +15.15 | +3.48% | 0.09 cr | 447.55 | 42.4% | ₹39 cr |
| 05 Aug '26 | 433.20 | 442.50 | 431.45 | 435.30 | +5.75 | +1.34% | 0.04 cr | 437.49 | 45.4% | ₹18 cr |
| 04 Aug '26 | 431.60 | 444.20 | 427.00 | 429.55 | +1.25 | +0.29% | 0.08 cr | 436.22 | 48.3% | ₹35 cr |
| 03 Aug '26 | 425.20 | 434.90 | 422.45 | 428.30 | +9.25 | +2.21% | 0.04 cr | 429.89 | 49.1% | ₹16 cr |
| 31 Jul '26 | 421.00 | 424.80 | 415.65 | 419.05 | +1.80 | +0.43% | 0.03 cr | 420.43 | 50.3% | ₹12 cr |
| 30 Jul '26 | 426.10 | 426.10 | 415.00 | 417.25 | −6.50 | −1.53% | 0.03 cr | 418.48 | 39.3% | ₹14 cr |
| 29 Jul '26 | 416.40 | 428.00 | 416.40 | 423.75 | +8.90 | +2.15% | 0.05 cr | 421.54 | 57.3% | ₹20 cr |
| 28 Jul '26 | 424.00 | 425.95 | 412.85 | 414.85 | −8.85 | −2.09% | 0.04 cr | 417.23 | 48.6% | ₹15 cr |
| 27 Jul '26 | 424.00 | 436.85 | 418.35 | 423.70 | +2.05 | +0.49% | 0.13 cr | 425.43 | 55.4% | ₹55 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.
