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 | 425.00 | 431.00 | 423.00 | 427.45 | +4.50 | +1.06% | 0.03 cr | 427.14 | 36.5% | ₹13 cr |
| 03 Sep '26 | 417.00 | 448.00 | 412.90 | 422.95 | +31.25 | +7.98% | 0.60 cr | 434.01 | 7.4% | ₹262 cr |
| 02 Sep '26 | 387.75 | 395.00 | 382.55 | 391.70 | +4.35 | +1.12% | 0.00 cr | 388.57 | 41.0% | ₹1 cr |
| 01 Sep '26 | 389.90 | 395.00 | 384.05 | 387.35 | −5.15 | −1.31% | 0.00 cr | 389.03 | 57.2% | ₹1 cr |
| 31 Aug '26 | 385.05 | 396.00 | 385.05 | 392.50 | +4.25 | +1.09% | 0.00 cr | 389.40 | 55.2% | ₹1 cr |
| 28 Aug '26 | 398.65 | 399.00 | 385.05 | 388.25 | −9.10 | −2.29% | 0.01 cr | 389.65 | 60.8% | ₹4 cr |
| 27 Aug '26 | 397.45 | 403.50 | 395.45 | 397.35 | −0.05 | −0.01% | 0.00 cr | 398.14 | 56.1% | ₹1 cr |
| 26 Aug '26 | 396.40 | 404.90 | 395.15 | 397.40 | +1.70 | +0.43% | 0.00 cr | 399.22 | 52.7% | ₹2 cr |
| 25 Aug '26 | 399.25 | 407.00 | 394.20 | 395.70 | −2.70 | −0.68% | 0.00 cr | 396.94 | 60.2% | ₹1 cr |
| 24 Aug '26 | 400.60 | 404.20 | 397.05 | 398.40 | −2.20 | −0.55% | 0.00 cr | 399.98 | 54.7% | ₹1 cr |
| 21 Aug '26 | 397.00 | 402.15 | 397.00 | 400.60 | +2.35 | +0.59% | 0.00 cr | 399.66 | 63.7% | ₹1 cr |
| 20 Aug '26 | 398.00 | 403.45 | 397.50 | 398.25 | −0.30 | −0.08% | 0.00 cr | 399.97 | 54.2% | ₹1 cr |
| 19 Aug '26 | 402.40 | 404.95 | 396.10 | 398.55 | −3.10 | −0.77% | 0.00 cr | 399.06 | 56.3% | ₹1 cr |
| 18 Aug '26 | 408.00 | 413.00 | 401.00 | 401.65 | −6.35 | −1.56% | 0.00 cr | 403.90 | 56.0% | ₹2 cr |
| 17 Aug '26 | 402.00 | 410.50 | 392.75 | 408.00 | +10.90 | +2.74% | 0.01 cr | 404.54 | 46.5% | ₹3 cr |
| 14 Aug '26 | 417.55 | 418.10 | 394.10 | 397.10 | −33.80 | −7.84% | 0.01 cr | 404.07 | 57.7% | ₹6 cr |
| 13 Aug '26 | 431.30 | 442.30 | 429.65 | 430.90 | −0.90 | −0.21% | 0.00 cr | 433.30 | 52.2% | ₹2 cr |
| 12 Aug '26 | 433.80 | 443.95 | 425.20 | 431.80 | +2.25 | +0.52% | 0.01 cr | 436.15 | 52.6% | ₹6 cr |
| 11 Aug '26 | 426.00 | 434.40 | 420.40 | 429.55 | +1.35 | +0.32% | 0.01 cr | 426.20 | 56.4% | ₹3 cr |
| 10 Aug '26 | 438.25 | 439.15 | 423.05 | 428.20 | −10.05 | −2.29% | 0.01 cr | 430.51 | 56.1% | ₹5 cr |
| 07 Aug '26 | 410.00 | 449.65 | 410.00 | 438.25 | +27.70 | +6.75% | 0.20 cr | 439.16 | 10.1% | ₹86 cr |
| 06 Aug '26 | 412.35 | 414.05 | 408.60 | 410.55 | −1.80 | −0.44% | 0.00 cr | 410.60 | 64.1% | ₹1 cr |
| 05 Aug '26 | 411.65 | 416.00 | 409.00 | 412.35 | +0.70 | +0.17% | 0.00 cr | 412.89 | 58.2% | ₹2 cr |
| 04 Aug '26 | 417.45 | 419.50 | 408.00 | 411.65 | −4.50 | −1.08% | 0.00 cr | 412.47 | 56.8% | ₹2 cr |
| 03 Aug '26 | 407.50 | 419.55 | 405.10 | 416.15 | +13.60 | +3.38% | 0.01 cr | 412.10 | 60.9% | ₹5 cr |
| 31 Jul '26 | 388.00 | 405.30 | 386.55 | 402.55 | +14.85 | +3.83% | 0.01 cr | 398.62 | 54.7% | ₹2 cr |
| 30 Jul '26 | 382.50 | 389.95 | 381.75 | 387.70 | +4.75 | +1.24% | 0.01 cr | 385.89 | 64.2% | ₹2 cr |
| 29 Jul '26 | 390.00 | 390.85 | 378.00 | 382.95 | −5.20 | −1.34% | 0.00 cr | 383.10 | 63.3% | ₹2 cr |
| 28 Jul '26 | 395.15 | 397.95 | 385.60 | 388.15 | −7.80 | −1.97% | 0.00 cr | 390.55 | 63.1% | ₹1 cr |
| 27 Jul '26 | 397.05 | 404.20 | 394.80 | 395.95 | −0.60 | −0.15% | 0.01 cr | 398.20 | 62.6% | ₹2 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.
