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 | 428.70 | 433.85 | 408.50 | 411.35 | −13.75 | −3.23% | 0.06 cr | 415.53 | 47.8% | ₹25 cr |
| 03 Sep '26 | 420.00 | 435.00 | 412.85 | 425.10 | +12.05 | +2.92% | 0.14 cr | 424.74 | 66.3% | ₹58 cr |
| 02 Sep '26 | 408.95 | 420.20 | 407.10 | 413.05 | −6.90 | −1.64% | 0.17 cr | 412.37 | 89.7% | ₹71 cr |
| 01 Sep '26 | 423.90 | 426.95 | 415.00 | 419.95 | −2.25 | −0.53% | 0.07 cr | 420.64 | 64.3% | ₹30 cr |
| 31 Aug '26 | 415.00 | 439.20 | 415.00 | 422.20 | +11.15 | +2.71% | 0.07 cr | 428.71 | 36.7% | ₹29 cr |
| 28 Aug '26 | 410.10 | 417.50 | 406.75 | 411.05 | −1.15 | −0.28% | 0.02 cr | 410.72 | 58.0% | ₹9 cr |
| 27 Aug '26 | 420.80 | 421.95 | 405.00 | 412.20 | −8.55 | −2.03% | 0.05 cr | 411.30 | 53.7% | ₹19 cr |
| 26 Aug '26 | 401.75 | 429.00 | 396.20 | 420.75 | +16.05 | +3.97% | 0.08 cr | 419.79 | 52.8% | ₹34 cr |
| 25 Aug '26 | 409.95 | 416.65 | 392.00 | 404.70 | −7.00 | −1.70% | 0.09 cr | 409.26 | 49.0% | ₹38 cr |
| 24 Aug '26 | 387.00 | 420.55 | 386.00 | 411.70 | +30.50 | +8.00% | 0.12 cr | 406.03 | 52.6% | ₹49 cr |
| 21 Aug '26 | 369.25 | 384.00 | 369.25 | 381.20 | +11.95 | +3.24% | 0.02 cr | 378.06 | 58.4% | ₹7 cr |
| 20 Aug '26 | 376.00 | 376.05 | 364.00 | 369.25 | −3.05 | −0.82% | 0.01 cr | 368.50 | 51.4% | ₹3 cr |
| 19 Aug '26 | 374.25 | 385.65 | 369.35 | 372.30 | +1.00 | +0.27% | 0.02 cr | 378.11 | 47.6% | ₹7 cr |
| 18 Aug '26 | 350.00 | 377.00 | 349.00 | 371.30 | +20.05 | +5.71% | 0.03 cr | 367.62 | 46.3% | ₹10 cr |
| 17 Aug '26 | 345.85 | 353.95 | 345.00 | 351.25 | +2.50 | +0.72% | 0.01 cr | 348.98 | 66.7% | ₹2 cr |
| 14 Aug '26 | 347.25 | 352.00 | 345.00 | 348.75 | +1.50 | +0.43% | 0.00 cr | 347.81 | 49.3% | ₹1 cr |
| 13 Aug '26 | 350.00 | 355.95 | 347.00 | 347.25 | −5.40 | −1.53% | 0.01 cr | 349.18 | 65.8% | ₹2 cr |
| 12 Aug '26 | 360.40 | 363.95 | 352.00 | 352.65 | −9.40 | −2.60% | 0.00 cr | 355.23 | 64.0% | ₹1 cr |
| 11 Aug '26 | 367.55 | 371.95 | 360.05 | 362.05 | −5.50 | −1.50% | 0.00 cr | 364.68 | 44.8% | ₹1 cr |
| 10 Aug '26 | 357.00 | 377.50 | 357.00 | 367.55 | +11.60 | +3.26% | 0.01 cr | 366.71 | 48.7% | ₹4 cr |
| 07 Aug '26 | 364.80 | 382.20 | 341.65 | 355.95 | −5.95 | −1.64% | 0.07 cr | 367.68 | 18.9% | ₹25 cr |
| 06 Aug '26 | 357.10 | 366.00 | 352.15 | 361.90 | +5.95 | +1.67% | 0.00 cr | 360.87 | 51.4% | ₹1 cr |
| 05 Aug '26 | 359.00 | 359.00 | 352.00 | 355.95 | +2.25 | +0.64% | 0.00 cr | 355.06 | 53.3% | ₹1 cr |
| 04 Aug '26 | 351.05 | 356.00 | 351.05 | 353.70 | −2.90 | −0.81% | 0.01 cr | 353.11 | 86.1% | ₹2 cr |
| 03 Aug '26 | 356.30 | 361.30 | 354.10 | 356.60 | −1.45 | −0.40% | 0.00 cr | 359.18 | 69.6% | ₹1 cr |
| 31 Jul '26 | 355.05 | 360.00 | 352.10 | 358.05 | +6.55 | +1.86% | 0.00 cr | 356.44 | 61.6% | ₹1 cr |
| 30 Jul '26 | 358.70 | 359.00 | 348.00 | 351.50 | −5.40 | −1.51% | 0.00 cr | 353.92 | 72.6% | ₹1 cr |
| 29 Jul '26 | 355.30 | 359.95 | 355.00 | 356.90 | +1.00 | +0.28% | 0.00 cr | 357.68 | 57.3% | ₹1 cr |
| 28 Jul '26 | 360.75 | 363.80 | 355.00 | 355.90 | −4.85 | −1.34% | 0.00 cr | 357.04 | 56.1% | ₹1 cr |
| 27 Jul '26 | 360.50 | 369.90 | 355.90 | 360.75 | +0.25 | +0.07% | 0.00 cr | 362.28 | 57.5% | ₹1 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.
