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 | 396.00 | 400.00 | 384.00 | 389.80 | +9.00 | +2.36% | 0.00 cr | 393.94 | 95.9% | ₹0 cr |
| 03 Sep '26 | 390.00 | 400.10 | 378.50 | 380.80 | −8.40 | −2.16% | 0.00 cr | 384.14 | 91.0% | ₹0 cr |
| 02 Sep '26 | 400.00 | 405.00 | 385.00 | 389.20 | −10.80 | −2.70% | 0.00 cr | 398.06 | 99.2% | ₹0 cr |
| 01 Sep '26 | 400.00 | 405.00 | 391.00 | 400.00 | +0.95 | +0.24% | 0.00 cr | 399.97 | 99.6% | ₹0 cr |
| 31 Aug '26 | 398.05 | 412.70 | 398.05 | 399.05 | −0.95 | −0.24% | 0.00 cr | 401.17 | 93.9% | ₹0 cr |
| 28 Aug '26 | 396.00 | 400.00 | 385.00 | 400.00 | +3.05 | +0.77% | 0.00 cr | 396.05 | 98.8% | ₹0 cr |
| 27 Aug '26 | 404.05 | 410.00 | 395.00 | 396.95 | −7.85 | −1.94% | 0.00 cr | 399.04 | 95.0% | ₹1 cr |
| 26 Aug '26 | 415.00 | 415.80 | 403.05 | 404.80 | −11.60 | −2.79% | 0.00 cr | 408.83 | 84.9% | ₹0 cr |
| 25 Aug '26 | 414.00 | 419.00 | 403.80 | 416.40 | +12.75 | +3.16% | 0.00 cr | 412.29 | 98.0% | ₹0 cr |
| 24 Aug '26 | 385.00 | 425.00 | 385.00 | 403.65 | −10.50 | −2.54% | 0.00 cr | 409.87 | 80.4% | ₹0 cr |
| 21 Aug '26 | 400.85 | 415.95 | 393.00 | 414.15 | +11.30 | +2.81% | 0.00 cr | 405.21 | 95.1% | ₹0 cr |
| 20 Aug '26 | 409.95 | 416.90 | 402.00 | 402.85 | −12.80 | −3.08% | 0.00 cr | 403.63 | 88.8% | ₹0 cr |
| 19 Aug '26 | 409.50 | 420.00 | 402.00 | 415.65 | +6.75 | +1.65% | 0.00 cr | 412.88 | 90.0% | ₹0 cr |
| 18 Aug '26 | 410.00 | 410.00 | 400.00 | 408.90 | +8.05 | +2.01% | 0.00 cr | 403.36 | 98.4% | ₹0 cr |
| 17 Aug '26 | 393.45 | 410.00 | 380.00 | 400.85 | +5.45 | +1.38% | 0.00 cr | 391.04 | 86.2% | ₹0 cr |
| 14 Aug '26 | 382.50 | 400.00 | 382.00 | 395.40 | +5.40 | +1.38% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 389.90 | 394.95 | 373.40 | 390.00 | +7.10 | +1.85% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 395.00 | 405.00 | 365.40 | 382.90 | −1.15 | −0.30% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 395.00 | 401.00 | 380.00 | 384.05 | −14.85 | −3.72% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 395.00 | 409.40 | 395.00 | 398.90 | +7.85 | +2.01% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 430.00 | 430.00 | 390.00 | 391.05 | +24.15 | +6.58% | 0.01 cr | — | — | ₹3 cr |
| 06 Aug '26 | 379.90 | 379.90 | 365.00 | 366.90 | −3.05 | −0.82% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 379.85 | 379.85 | 364.50 | 369.95 | −3.70 | −0.99% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 373.00 | 375.00 | 365.15 | 373.65 | +1.10 | +0.30% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 366.00 | 380.00 | 360.40 | 372.55 | +8.05 | +2.21% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 367.55 | 369.00 | 364.05 | 364.50 | −2.45 | −0.67% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 366.05 | 367.00 | 364.00 | 366.95 | +0.95 | +0.26% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 366.50 | 366.50 | 361.05 | 366.00 | −0.95 | −0.26% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 365.50 | 373.95 | 360.55 | 366.95 | +3.00 | +0.82% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 366.05 | 366.05 | 355.40 | 363.95 | −0.75 | −0.21% | 0.00 cr | — | — | ₹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.
