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 | 355.00 | 358.00 | 352.60 | 354.00 | +0.05 | +0.01% | 0.11 cr | 354.47 | 37.6% | ₹40 cr |
| 03 Sep '26 | 356.00 | 359.40 | 351.70 | 353.95 | −0.90 | −0.25% | 0.21 cr | 355.14 | 31.4% | ₹74 cr |
| 02 Sep '26 | 362.00 | 362.25 | 348.65 | 354.85 | −7.85 | −2.16% | 0.50 cr | 355.17 | 23.5% | ₹178 cr |
| 01 Sep '26 | 404.00 | 404.00 | 356.95 | 362.70 | −44.25 | −10.87% | 1.55 cr | 369.65 | 27.6% | ₹574 cr |
| 31 Aug '26 | 408.00 | 410.00 | 394.20 | 406.95 | −1.05 | −0.26% | 0.19 cr | 402.75 | 34.9% | ₹76 cr |
| 28 Aug '26 | 421.10 | 427.10 | 404.05 | 408.00 | −12.25 | −2.91% | 0.33 cr | 413.72 | 29.8% | ₹135 cr |
| 27 Aug '26 | 448.00 | 455.35 | 414.60 | 420.25 | −27.60 | −6.16% | 0.47 cr | 431.46 | 35.6% | ₹201 cr |
| 26 Aug '26 | 448.00 | 457.30 | 440.40 | 447.85 | +1.90 | +0.43% | 0.17 cr | 447.97 | 36.9% | ₹75 cr |
| 25 Aug '26 | 440.20 | 450.30 | 432.75 | 445.95 | +9.70 | +2.22% | 0.16 cr | 441.04 | 46.5% | ₹71 cr |
| 24 Aug '26 | 446.00 | 453.10 | 435.00 | 436.25 | −8.30 | −1.87% | 0.16 cr | 443.61 | 39.7% | ₹72 cr |
| 21 Aug '26 | 417.60 | 448.70 | 412.50 | 444.55 | +30.25 | +7.30% | 0.70 cr | 436.87 | 35.0% | ₹307 cr |
| 20 Aug '26 | 412.65 | 431.45 | 411.35 | 414.30 | +3.90 | +0.95% | 0.33 cr | 422.14 | 35.5% | ₹141 cr |
| 19 Aug '26 | 415.00 | 419.75 | 405.15 | 410.40 | −9.55 | −2.27% | 0.24 cr | 411.59 | 36.8% | ₹98 cr |
| 18 Aug '26 | 425.00 | 427.40 | 416.30 | 419.95 | −6.85 | −1.60% | 0.12 cr | 421.26 | 45.6% | ₹50 cr |
| 17 Aug '26 | 424.00 | 432.40 | 406.80 | 426.80 | +6.60 | +1.57% | 0.32 cr | 421.51 | 31.7% | ₹135 cr |
| 14 Aug '26 | 394.00 | 426.45 | 390.15 | 420.20 | +25.40 | +6.43% | 0.67 cr | 417.09 | 22.6% | ₹279 cr |
| 13 Aug '26 | 390.00 | 399.85 | 388.55 | 394.80 | +4.80 | +1.23% | 0.05 cr | 395.97 | 37.4% | ₹20 cr |
| 12 Aug '26 | 394.00 | 394.65 | 384.75 | 390.00 | −4.35 | −1.10% | 0.06 cr | 388.98 | 50.4% | ₹23 cr |
| 11 Aug '26 | 401.50 | 406.40 | 392.35 | 394.35 | −7.45 | −1.85% | 0.06 cr | 398.19 | 53.0% | ₹26 cr |
| 10 Aug '26 | 407.05 | 409.35 | 400.55 | 401.80 | −5.90 | −1.45% | 0.07 cr | 404.41 | 44.0% | ₹27 cr |
| 07 Aug '26 | 409.95 | 415.60 | 403.05 | 407.70 | +1.55 | +0.38% | 0.10 cr | 408.52 | 35.4% | ₹39 cr |
| 06 Aug '26 | 400.80 | 417.00 | 400.00 | 406.15 | +5.35 | +1.33% | 0.17 cr | 407.88 | 29.4% | ₹67 cr |
| 05 Aug '26 | 390.60 | 419.80 | 389.00 | 400.80 | +12.70 | +3.27% | 0.61 cr | 409.24 | 25.0% | ₹248 cr |
| 04 Aug '26 | 384.95 | 391.00 | 379.80 | 388.10 | +4.10 | +1.07% | 0.08 cr | 385.15 | 42.8% | ₹29 cr |
| 03 Aug '26 | 377.20 | 387.00 | 371.35 | 384.00 | +6.80 | +1.80% | 0.11 cr | 381.06 | 38.9% | ₹41 cr |
| 31 Jul '26 | 380.40 | 380.40 | 371.90 | 377.20 | −3.25 | −0.85% | 0.06 cr | 375.10 | 38.6% | ₹24 cr |
| 30 Jul '26 | 386.00 | 391.90 | 377.90 | 380.45 | −5.20 | −1.35% | 0.10 cr | 386.42 | 36.0% | ₹38 cr |
| 29 Jul '26 | 387.50 | 393.85 | 384.00 | 385.65 | +2.25 | +0.59% | 0.13 cr | 388.91 | 37.3% | ₹50 cr |
| 28 Jul '26 | 396.70 | 399.00 | 380.10 | 383.40 | −4.30 | −1.11% | 0.35 cr | 390.19 | 23.7% | ₹135 cr |
| 27 Jul '26 | 378.00 | 388.95 | 377.15 | 387.70 | +15.15 | +4.07% | 0.15 cr | 385.78 | 32.8% | ₹58 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.
