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 | 423.00 | 443.40 | 423.00 | 441.55 | +19.25 | +4.56% | 0.00 cr | 440.19 | 97.0% | ₹1 cr |
| 03 Sep '26 | 407.00 | 422.30 | 402.10 | 422.30 | +20.10 | +5.00% | 0.00 cr | 419.46 | 97.7% | ₹1 cr |
| 02 Sep '26 | 400.00 | 408.00 | 395.00 | 402.20 | +2.10 | +0.52% | 0.00 cr | 401.55 | 97.1% | ₹0 cr |
| 01 Sep '26 | 404.00 | 408.70 | 400.00 | 400.10 | −3.90 | −0.97% | 0.00 cr | 401.95 | 100.0% | ₹0 cr |
| 31 Aug '26 | 410.00 | 414.90 | 402.50 | 404.00 | −7.35 | −1.79% | 0.00 cr | 407.61 | 98.0% | ₹0 cr |
| 28 Aug '26 | 400.05 | 415.60 | 398.00 | 411.35 | +10.35 | +2.58% | 0.00 cr | 408.08 | 96.8% | ₹1 cr |
| 27 Aug '26 | 415.00 | 415.00 | 400.00 | 401.00 | −14.35 | −3.45% | 0.00 cr | 404.70 | 92.2% | ₹0 cr |
| 26 Aug '26 | 397.00 | 416.80 | 397.00 | 415.35 | +18.35 | +4.62% | 0.00 cr | 408.36 | 98.5% | ₹1 cr |
| 25 Aug '26 | 391.95 | 400.00 | 391.00 | 397.00 | +4.05 | +1.03% | 0.00 cr | 397.55 | 98.2% | ₹0 cr |
| 24 Aug '26 | 394.80 | 394.80 | 379.00 | 392.95 | +13.95 | +3.68% | 0.00 cr | 388.28 | 91.0% | ₹1 cr |
| 21 Aug '26 | 375.00 | 387.10 | 370.05 | 379.00 | −1.80 | −0.47% | 0.00 cr | 374.65 | 96.4% | ₹0 cr |
| 20 Aug '26 | 372.00 | 389.70 | 355.00 | 380.80 | +9.65 | +2.60% | 0.00 cr | 367.79 | 83.9% | ₹1 cr |
| 19 Aug '26 | 370.00 | 377.35 | 361.00 | 371.15 | +0.05 | +0.01% | 0.00 cr | 368.81 | 86.3% | ₹1 cr |
| 18 Aug '26 | 377.90 | 379.85 | 366.90 | 371.10 | −7.55 | −1.99% | 0.00 cr | 372.19 | 94.0% | ₹1 cr |
| 17 Aug '26 | 397.95 | 402.00 | 376.40 | 378.65 | −17.55 | −4.43% | 0.00 cr | 382.43 | 92.9% | ₹1 cr |
| 14 Aug '26 | 396.00 | 406.50 | 375.85 | 396.20 | +0.60 | +0.15% | 0.00 cr | 390.17 | 95.7% | ₹1 cr |
| 13 Aug '26 | 395.10 | 407.50 | 395.00 | 395.60 | −11.90 | −2.92% | 0.00 cr | 397.79 | 97.6% | ₹0 cr |
| 12 Aug '26 | 413.00 | 416.85 | 407.15 | 407.50 | +3.65 | +0.90% | 0.00 cr | 410.71 | 93.3% | ₹0 cr |
| 11 Aug '26 | 410.00 | 416.20 | 398.90 | 403.85 | +7.45 | +1.88% | 0.00 cr | 411.04 | 85.2% | ₹1 cr |
| 10 Aug '26 | 402.35 | 402.35 | 389.00 | 396.40 | −5.95 | −1.48% | 0.00 cr | 396.28 | 98.1% | ₹1 cr |
| 07 Aug '26 | 406.00 | 413.10 | 398.90 | 402.35 | −11.05 | −2.67% | 0.00 cr | 404.56 | 100.0% | ₹1 cr |
| 06 Aug '26 | 417.10 | 421.90 | 408.00 | 413.40 | −4.40 | −1.05% | 0.00 cr | 414.92 | 97.3% | ₹1 cr |
| 05 Aug '26 | 413.00 | 422.65 | 413.00 | 417.80 | −2.55 | −0.61% | 0.00 cr | 417.72 | 90.0% | ₹0 cr |
| 04 Aug '26 | 422.55 | 423.00 | 415.70 | 420.35 | −2.20 | −0.52% | 0.00 cr | 420.19 | 92.9% | ₹0 cr |
| 03 Aug '26 | 426.00 | 426.00 | 418.20 | 422.55 | −5.45 | −1.27% | 0.00 cr | 420.16 | 96.0% | ₹0 cr |
| 31 Jul '26 | 424.20 | 429.75 | 419.20 | 428.00 | +3.80 | +0.90% | 0.00 cr | 423.58 | 94.4% | ₹0 cr |
| 30 Jul '26 | 428.15 | 434.85 | 421.70 | 424.20 | −9.15 | −2.11% | 0.00 cr | 426.92 | 85.7% | ₹0 cr |
| 29 Jul '26 | 441.90 | 444.00 | 427.00 | 433.35 | −8.55 | −1.93% | 0.00 cr | 432.82 | 75.8% | ₹0 cr |
| 28 Jul '26 | 425.50 | 452.00 | 425.20 | 441.90 | +11.40 | +2.65% | 0.00 cr | 436.55 | 82.3% | ₹1 cr |
| 27 Jul '26 | 427.95 | 435.00 | 427.95 | 430.50 | +9.45 | +2.24% | 0.00 cr | 431.95 | 96.4% | ₹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.
