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 | 393.00 | 409.00 | 391.05 | 399.25 | +6.25 | +1.59% | 0.00 cr | 394.74 | 75.7% | ₹0 cr |
| 03 Sep '26 | 393.95 | 404.00 | 390.15 | 393.00 | −0.10 | −0.03% | 0.01 cr | 393.69 | 15.8% | ₹2 cr |
| 02 Sep '26 | 395.50 | 399.15 | 390.60 | 393.10 | −0.60 | −0.15% | 0.00 cr | 394.38 | 64.9% | ₹0 cr |
| 01 Sep '26 | 400.55 | 402.15 | 391.00 | 393.70 | −6.85 | −1.71% | 0.00 cr | 395.41 | 69.5% | ₹1 cr |
| 31 Aug '26 | 396.60 | 407.90 | 396.00 | 400.55 | −2.00 | −0.50% | 0.00 cr | 400.74 | 63.7% | ₹1 cr |
| 28 Aug '26 | 406.90 | 406.90 | 398.60 | 402.55 | +0.00 | +0.00% | 0.00 cr | 402.19 | 65.8% | ₹0 cr |
| 27 Aug '26 | 400.00 | 404.15 | 400.00 | 402.55 | +0.60 | +0.15% | 0.00 cr | 401.75 | 74.6% | ₹0 cr |
| 26 Aug '26 | 402.00 | 407.90 | 400.10 | 401.95 | +0.65 | +0.16% | 0.00 cr | 402.53 | 82.7% | ₹0 cr |
| 25 Aug '26 | 397.20 | 404.45 | 397.20 | 401.30 | −0.75 | −0.19% | 0.00 cr | 401.37 | 66.9% | ₹0 cr |
| 24 Aug '26 | 400.40 | 413.00 | 400.40 | 402.05 | −0.20 | −0.05% | 0.00 cr | 402.84 | 54.0% | ₹1 cr |
| 21 Aug '26 | 407.45 | 411.00 | 396.50 | 402.25 | −4.25 | −1.05% | 0.00 cr | 402.58 | 54.7% | ₹1 cr |
| 20 Aug '26 | 408.00 | 414.90 | 405.00 | 406.50 | −1.50 | −0.37% | 0.00 cr | 408.38 | 73.7% | ₹1 cr |
| 19 Aug '26 | 402.90 | 417.75 | 402.90 | 408.00 | +1.05 | +0.26% | 0.00 cr | 409.45 | 62.5% | ₹0 cr |
| 18 Aug '26 | 410.00 | 413.80 | 403.50 | 406.95 | −6.10 | −1.48% | 0.00 cr | 407.35 | 63.8% | ₹1 cr |
| 17 Aug '26 | 408.00 | 414.95 | 401.00 | 413.05 | +4.40 | +1.08% | 0.00 cr | 409.76 | 51.5% | ₹1 cr |
| 14 Aug '26 | 402.40 | 410.00 | 402.40 | 408.65 | +3.95 | +0.98% | 0.00 cr | 407.77 | 58.4% | ₹0 cr |
| 13 Aug '26 | 410.50 | 410.50 | 404.00 | 404.70 | −2.05 | −0.50% | 0.00 cr | 407.22 | 61.8% | ₹0 cr |
| 12 Aug '26 | 411.30 | 414.95 | 405.60 | 406.75 | −4.55 | −1.11% | 0.00 cr | 407.95 | 68.8% | ₹1 cr |
| 11 Aug '26 | 412.50 | 417.15 | 409.00 | 411.30 | −1.20 | −0.29% | 0.00 cr | 412.70 | 58.4% | ₹1 cr |
| 10 Aug '26 | 425.00 | 425.00 | 412.00 | 412.50 | −15.90 | −3.71% | 0.01 cr | 414.80 | 59.6% | ₹2 cr |
| 07 Aug '26 | 423.05 | 440.90 | 420.35 | 428.40 | +5.35 | +1.26% | 0.01 cr | 428.85 | 31.6% | ₹2 cr |
| 06 Aug '26 | 423.50 | 429.00 | 422.00 | 423.05 | −0.45 | −0.11% | 0.00 cr | 425.05 | 56.4% | ₹1 cr |
| 05 Aug '26 | 424.00 | 425.95 | 419.50 | 423.50 | +2.05 | +0.49% | 0.00 cr | 423.71 | 65.4% | ₹1 cr |
| 04 Aug '26 | 432.00 | 435.00 | 420.20 | 421.45 | −9.10 | −2.11% | 0.00 cr | 423.93 | 71.6% | ₹1 cr |
| 03 Aug '26 | 422.90 | 435.90 | 422.90 | 430.55 | +7.65 | +1.81% | 0.00 cr | 430.69 | 62.1% | ₹1 cr |
| 31 Jul '26 | 425.55 | 429.80 | 420.00 | 422.90 | −2.65 | −0.62% | 0.00 cr | 424.50 | 66.5% | ₹1 cr |
| 30 Jul '26 | 423.00 | 428.90 | 423.00 | 425.55 | +1.70 | +0.40% | 0.00 cr | 426.52 | 55.8% | ₹0 cr |
| 29 Jul '26 | 421.15 | 429.40 | 421.15 | 423.85 | +2.85 | +0.68% | 0.00 cr | 424.14 | 72.3% | ₹1 cr |
| 28 Jul '26 | 421.50 | 432.80 | 419.00 | 421.00 | −1.55 | −0.37% | 0.00 cr | 424.35 | 53.2% | ₹1 cr |
| 27 Jul '26 | 428.80 | 432.55 | 420.00 | 422.55 | +0.00 | +0.00% | 0.00 cr | 423.74 | 59.1% | ₹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.
