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 | 440.00 | 440.00 | 417.80 | 425.70 | −14.05 | −3.19% | 0.00 cr | 422.22 | 78.3% | ₹2 cr |
| 03 Sep '26 | 470.00 | 477.95 | 438.25 | 439.75 | −21.55 | −4.67% | 0.01 cr | 452.36 | 95.7% | ₹3 cr |
| 02 Sep '26 | 474.00 | 474.00 | 445.00 | 461.30 | +4.35 | +0.95% | 0.00 cr | 460.46 | 93.3% | ₹1 cr |
| 01 Sep '26 | 447.00 | 464.00 | 443.00 | 456.95 | +9.70 | +2.17% | 0.00 cr | 450.99 | 93.3% | ₹2 cr |
| 31 Aug '26 | 425.05 | 458.95 | 425.05 | 447.25 | +8.35 | +1.90% | 0.00 cr | 448.68 | 91.9% | ₹1 cr |
| 28 Aug '26 | 437.00 | 447.70 | 416.05 | 438.90 | +12.50 | +2.93% | 0.01 cr | 430.48 | 88.2% | ₹3 cr |
| 27 Aug '26 | 439.00 | 445.00 | 411.00 | 426.40 | −4.60 | −1.07% | 0.01 cr | 434.29 | 100.0% | ₹3 cr |
| 26 Aug '26 | 408.35 | 435.00 | 408.35 | 431.00 | +16.35 | +3.94% | 0.01 cr | 430.16 | 97.3% | ₹3 cr |
| 25 Aug '26 | 417.30 | 422.90 | 385.00 | 414.65 | +11.85 | +2.94% | 0.01 cr | 414.43 | 91.0% | ₹5 cr |
| 24 Aug '26 | 408.00 | 419.00 | 395.00 | 402.80 | −4.15 | −1.02% | 0.00 cr | 404.06 | 95.1% | ₹1 cr |
| 21 Aug '26 | 399.90 | 408.35 | 399.00 | 406.95 | +18.00 | +4.63% | 0.01 cr | 406.10 | 95.0% | ₹3 cr |
| 20 Aug '26 | 370.50 | 388.95 | 370.50 | 388.95 | +18.50 | +4.99% | 0.01 cr | 380.86 | 88.2% | ₹3 cr |
| 19 Aug '26 | 368.00 | 370.55 | 357.10 | 370.45 | +17.50 | +4.96% | 0.01 cr | 367.74 | 92.7% | ₹2 cr |
| 18 Aug '26 | 340.00 | 358.70 | 338.00 | 352.95 | +11.30 | +3.31% | 0.00 cr | 347.39 | 93.8% | ₹1 cr |
| 17 Aug '26 | 370.00 | 370.00 | 340.50 | 341.65 | −13.50 | −3.80% | 0.00 cr | 346.53 | 95.2% | ₹0 cr |
| 14 Aug '26 | 351.80 | 360.00 | 345.30 | 355.15 | +1.75 | +0.50% | 0.00 cr | 354.64 | 100.0% | ₹0 cr |
| 13 Aug '26 | 341.45 | 357.80 | 341.45 | 353.40 | −6.00 | −1.67% | 0.00 cr | 347.41 | 83.8% | ₹1 cr |
| 12 Aug '26 | 375.00 | 375.00 | 357.35 | 359.40 | −16.75 | −4.45% | 0.00 cr | 361.70 | 91.3% | ₹1 cr |
| 11 Aug '26 | 379.80 | 388.00 | 365.05 | 376.15 | +1.70 | +0.45% | 0.00 cr | 376.16 | 93.3% | ₹2 cr |
| 10 Aug '26 | 361.50 | 377.00 | 358.80 | 374.45 | +12.95 | +3.58% | 0.01 cr | 373.03 | 93.0% | ₹2 cr |
| 07 Aug '26 | 357.00 | 365.00 | 348.00 | 361.50 | +8.05 | +2.28% | 0.00 cr | 356.44 | 88.2% | ₹1 cr |
| 06 Aug '26 | 366.25 | 372.80 | 350.00 | 353.45 | −12.80 | −3.49% | 0.01 cr | 362.38 | 85.8% | ₹3 cr |
| 05 Aug '26 | 379.00 | 388.75 | 363.00 | 366.25 | −5.00 | −1.35% | 0.00 cr | 369.54 | 94.6% | ₹1 cr |
| 04 Aug '26 | 370.00 | 372.45 | 365.05 | 371.25 | +16.50 | +4.65% | 0.01 cr | 371.09 | 92.2% | ₹2 cr |
| 03 Aug '26 | 325.10 | 354.75 | 325.10 | 354.75 | +16.85 | +4.99% | 0.00 cr | 344.33 | 85.5% | ₹1 cr |
| 31 Jul '26 | 328.00 | 353.95 | 320.25 | 337.90 | +0.80 | +0.24% | 0.00 cr | 336.16 | 82.7% | ₹1 cr |
| 30 Jul '26 | 345.00 | 350.00 | 337.05 | 337.10 | −16.20 | −4.59% | 0.00 cr | 344.28 | 83.3% | ₹0 cr |
| 29 Jul '26 | 351.00 | 361.90 | 350.60 | 353.30 | −8.60 | −2.38% | 0.00 cr | 356.63 | 66.7% | ₹1 cr |
| 28 Jul '26 | 350.00 | 375.00 | 342.00 | 361.90 | +11.95 | +3.41% | 0.01 cr | 355.27 | 66.4% | ₹3 cr |
| 27 Jul '26 | 339.50 | 374.00 | 339.00 | 349.95 | +12.40 | +3.67% | 0.02 cr | 355.58 | 60.2% | ₹6 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.
