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 | 392.10 | 415.00 | 392.10 | 394.85 | +1.75 | +0.45% | 0.00 cr | 399.42 | 54.0% | ₹0 cr |
| 03 Sep '26 | 403.90 | 405.50 | 388.90 | 393.10 | −6.50 | −1.63% | 0.00 cr | 396.01 | 71.2% | ₹0 cr |
| 02 Sep '26 | 405.20 | 405.20 | 397.00 | 399.60 | −5.60 | −1.38% | 0.00 cr | 399.93 | 68.0% | ₹0 cr |
| 01 Sep '26 | 404.00 | 410.00 | 404.00 | 405.20 | −2.30 | −0.56% | 0.00 cr | 405.93 | 75.7% | ₹0 cr |
| 31 Aug '26 | 408.35 | 412.65 | 403.70 | 407.50 | −0.85 | −0.21% | 0.00 cr | 406.59 | 66.4% | ₹0 cr |
| 28 Aug '26 | 410.35 | 413.00 | 406.00 | 408.35 | −1.10 | −0.27% | 0.00 cr | 408.56 | 60.6% | ₹0 cr |
| 27 Aug '26 | 411.90 | 415.20 | 407.75 | 409.45 | +1.20 | +0.29% | 0.00 cr | 410.79 | 48.9% | ₹0 cr |
| 26 Aug '26 | 417.40 | 417.40 | 407.25 | 408.25 | −5.20 | −1.26% | 0.00 cr | 410.34 | 54.6% | ₹0 cr |
| 25 Aug '26 | 411.10 | 419.80 | 406.00 | 413.45 | +2.35 | +0.57% | 0.00 cr | 411.78 | 71.4% | ₹0 cr |
| 24 Aug '26 | 411.50 | 423.95 | 408.50 | 411.10 | −0.40 | −0.10% | 0.00 cr | 412.51 | 73.5% | ₹0 cr |
| 21 Aug '26 | 415.90 | 432.50 | 407.50 | 411.50 | −1.00 | −0.24% | 0.00 cr | 413.65 | 52.8% | ₹0 cr |
| 20 Aug '26 | 411.90 | 420.00 | 403.80 | 412.50 | +5.20 | +1.28% | 0.00 cr | 411.02 | 68.2% | ₹0 cr |
| 19 Aug '26 | 414.00 | 416.05 | 401.50 | 407.30 | −1.75 | −0.43% | 0.00 cr | 407.35 | 57.0% | ₹0 cr |
| 18 Aug '26 | 411.65 | 412.10 | 408.00 | 409.05 | −0.50 | −0.12% | 0.00 cr | 409.71 | 76.5% | ₹0 cr |
| 17 Aug '26 | 405.50 | 416.00 | 405.50 | 409.55 | −0.70 | −0.17% | 0.00 cr | 410.31 | 54.7% | ₹0 cr |
| 14 Aug '26 | 415.35 | 416.45 | 406.10 | 410.25 | −4.30 | −1.04% | 0.00 cr | 411.81 | 59.2% | ₹0 cr |
| 13 Aug '26 | 424.90 | 424.90 | 411.05 | 414.55 | −6.15 | −1.46% | 0.00 cr | 415.15 | 72.3% | ₹0 cr |
| 12 Aug '26 | 412.95 | 424.45 | 412.95 | 420.70 | +5.70 | +1.37% | 0.00 cr | 419.87 | 67.4% | ₹0 cr |
| 11 Aug '26 | 418.20 | 429.00 | 411.00 | 415.00 | −3.20 | −0.77% | 0.00 cr | 418.90 | 61.0% | ₹0 cr |
| 10 Aug '26 | 435.00 | 435.00 | 415.10 | 418.20 | −5.80 | −1.37% | 0.00 cr | 420.07 | 64.5% | ₹0 cr |
| 07 Aug '26 | 425.50 | 429.90 | 418.25 | 424.00 | +4.10 | +0.98% | 0.00 cr | 423.88 | 66.4% | ₹0 cr |
| 06 Aug '26 | 430.00 | 432.65 | 415.00 | 419.90 | −4.95 | −1.17% | 0.00 cr | 420.29 | 38.3% | ₹0 cr |
| 05 Aug '26 | 430.90 | 431.95 | 418.00 | 424.85 | −0.95 | −0.22% | 0.00 cr | 425.16 | 51.8% | ₹0 cr |
| 04 Aug '26 | 417.50 | 430.00 | 417.50 | 425.80 | +0.25 | +0.06% | 0.00 cr | 425.72 | 40.7% | ₹0 cr |
| 03 Aug '26 | 425.50 | 431.95 | 424.50 | 425.55 | +2.55 | +0.60% | 0.00 cr | 426.78 | 69.4% | ₹0 cr |
| 31 Jul '26 | 426.40 | 428.90 | 420.10 | 423.00 | −3.15 | −0.74% | 0.00 cr | 424.13 | 59.9% | ₹0 cr |
| 30 Jul '26 | 428.45 | 432.95 | 425.00 | 426.15 | −1.90 | −0.44% | 0.00 cr | 427.70 | 69.9% | ₹0 cr |
| 29 Jul '26 | 426.65 | 434.90 | 423.05 | 428.05 | +1.40 | +0.33% | 0.00 cr | 427.28 | 50.8% | ₹0 cr |
| 28 Jul '26 | 425.50 | 435.90 | 416.65 | 426.65 | +2.70 | +0.64% | 0.00 cr | 422.59 | 62.4% | ₹0 cr |
| 27 Jul '26 | 428.60 | 443.55 | 422.00 | 423.95 | −4.45 | −1.04% | 0.00 cr | 426.91 | 55.8% | ₹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.
