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 | 440.50 | 447.20 | 437.15 | 444.90 | +5.55 | +1.26% | 0.01 cr | 442.64 | 51.2% | ₹4 cr |
| 03 Sep '26 | 443.00 | 447.90 | 436.15 | 439.35 | +0.55 | +0.13% | 0.01 cr | 442.04 | 43.8% | ₹5 cr |
| 02 Sep '26 | 419.75 | 453.95 | 415.50 | 438.80 | +17.75 | +4.22% | 0.07 cr | 442.49 | 29.8% | ₹31 cr |
| 01 Sep '26 | 416.35 | 426.25 | 414.60 | 421.05 | +4.70 | +1.13% | 0.01 cr | 419.66 | 47.0% | ₹4 cr |
| 31 Aug '26 | 401.00 | 424.00 | 395.05 | 416.35 | +10.05 | +2.47% | 0.02 cr | 409.10 | 39.3% | ₹7 cr |
| 28 Aug '26 | 412.20 | 414.05 | 400.50 | 406.30 | −5.90 | −1.43% | 0.01 cr | 409.41 | 49.9% | ₹3 cr |
| 27 Aug '26 | 414.00 | 416.00 | 405.00 | 412.20 | +3.75 | +0.92% | 0.00 cr | 409.14 | 54.9% | ₹2 cr |
| 26 Aug '26 | 417.75 | 419.00 | 406.65 | 408.45 | −5.20 | −1.26% | 0.00 cr | 413.08 | 62.0% | ₹2 cr |
| 25 Aug '26 | 414.75 | 418.65 | 410.00 | 413.65 | −4.35 | −1.04% | 0.01 cr | 414.09 | 54.9% | ₹2 cr |
| 24 Aug '26 | 431.95 | 433.05 | 411.00 | 418.00 | −13.50 | −3.13% | 0.01 cr | 421.59 | 53.4% | ₹4 cr |
| 21 Aug '26 | 418.35 | 437.70 | 413.20 | 431.50 | +17.80 | +4.30% | 0.02 cr | 429.03 | 45.4% | ₹9 cr |
| 20 Aug '26 | 421.75 | 424.35 | 407.70 | 413.70 | −8.05 | −1.91% | 0.01 cr | 416.74 | 52.2% | ₹3 cr |
| 19 Aug '26 | 424.00 | 426.00 | 416.65 | 421.75 | +0.35 | +0.08% | 0.01 cr | 421.27 | 51.0% | ₹3 cr |
| 18 Aug '26 | 421.50 | 429.95 | 413.10 | 421.40 | +3.20 | +0.77% | 0.01 cr | 421.35 | 45.7% | ₹5 cr |
| 17 Aug '26 | 400.20 | 432.35 | 400.20 | 418.20 | −4.00 | −0.95% | 0.03 cr | 415.91 | 37.4% | ₹12 cr |
| 14 Aug '26 | 433.70 | 437.75 | 415.10 | 422.20 | −8.05 | −1.87% | 0.02 cr | 424.51 | 58.3% | ₹7 cr |
| 13 Aug '26 | 424.90 | 432.25 | 415.70 | 430.25 | +5.35 | +1.26% | 0.01 cr | 428.03 | 51.1% | ₹3 cr |
| 12 Aug '26 | 434.00 | 439.00 | 420.30 | 424.90 | −6.20 | −1.44% | 0.01 cr | 429.96 | 47.8% | ₹5 cr |
| 11 Aug '26 | 434.50 | 442.00 | 423.55 | 431.10 | −1.90 | −0.44% | 0.01 cr | 433.35 | 56.6% | ₹5 cr |
| 10 Aug '26 | 422.00 | 435.80 | 420.65 | 433.00 | +11.60 | +2.75% | 0.02 cr | 429.94 | 60.9% | ₹7 cr |
| 07 Aug '26 | 404.65 | 423.25 | 404.65 | 421.40 | +17.05 | +4.22% | 0.03 cr | 416.85 | 54.5% | ₹11 cr |
| 06 Aug '26 | 394.15 | 408.00 | 394.15 | 404.35 | +10.00 | +2.54% | 0.01 cr | 402.96 | 56.4% | ₹4 cr |
| 05 Aug '26 | 400.00 | 401.00 | 392.00 | 394.35 | −2.70 | −0.68% | 0.00 cr | 395.79 | 60.4% | ₹1 cr |
| 04 Aug '26 | 393.40 | 401.45 | 390.05 | 397.05 | +6.55 | +1.68% | 0.01 cr | 395.24 | 62.2% | ₹2 cr |
| 03 Aug '26 | 390.45 | 397.35 | 386.55 | 390.50 | +0.65 | +0.17% | 0.00 cr | 391.47 | 55.3% | ₹1 cr |
| 31 Jul '26 | 383.00 | 391.95 | 383.00 | 389.85 | +5.90 | +1.54% | 0.00 cr | 389.17 | 66.7% | ₹1 cr |
| 30 Jul '26 | 383.00 | 389.00 | 377.70 | 383.95 | +1.60 | +0.42% | 0.00 cr | 383.91 | 47.6% | ₹1 cr |
| 29 Jul '26 | 387.95 | 388.80 | 380.30 | 382.35 | −5.40 | −1.39% | 0.00 cr | 384.02 | 61.0% | ₹1 cr |
| 28 Jul '26 | 380.35 | 394.40 | 373.25 | 387.75 | +5.50 | +1.44% | 0.01 cr | 383.09 | 48.5% | ₹3 cr |
| 27 Jul '26 | 384.00 | 386.50 | 377.60 | 382.25 | +3.40 | +0.90% | 0.00 cr | 383.49 | 55.1% | ₹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.
