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 | 416.25 | 428.00 | 416.25 | 422.75 | +6.50 | +1.56% | 0.00 cr | 422.02 | 44.0% | ₹2 cr |
| 03 Sep '26 | 418.00 | 423.85 | 414.20 | 416.25 | +1.25 | +0.30% | 0.00 cr | 419.40 | 51.2% | ₹1 cr |
| 02 Sep '26 | 421.05 | 421.75 | 412.10 | 415.00 | −6.05 | −1.44% | 0.00 cr | 416.52 | 50.5% | ₹1 cr |
| 01 Sep '26 | 416.50 | 428.00 | 416.00 | 421.05 | +1.10 | +0.26% | 0.01 cr | 421.81 | 39.1% | ₹2 cr |
| 31 Aug '26 | 429.00 | 432.15 | 416.00 | 419.95 | −7.15 | −1.67% | 0.00 cr | 421.58 | 51.7% | ₹1 cr |
| 28 Aug '26 | 422.15 | 428.40 | 420.80 | 427.10 | +6.30 | +1.50% | 0.00 cr | 425.70 | 50.2% | ₹1 cr |
| 27 Aug '26 | 427.00 | 432.85 | 420.05 | 420.80 | −5.70 | −1.34% | 0.00 cr | 424.01 | 49.2% | ₹2 cr |
| 26 Aug '26 | 432.95 | 436.95 | 424.30 | 426.50 | −1.05 | −0.25% | 0.01 cr | 428.90 | 51.9% | ₹2 cr |
| 25 Aug '26 | 430.60 | 432.50 | 425.25 | 427.55 | −3.80 | −0.88% | 0.00 cr | 428.52 | 52.6% | ₹2 cr |
| 24 Aug '26 | 445.00 | 445.00 | 429.10 | 431.35 | −12.75 | −2.87% | 0.01 cr | 436.09 | 57.3% | ₹4 cr |
| 21 Aug '26 | 447.20 | 453.00 | 442.05 | 444.10 | −2.70 | −0.60% | 0.00 cr | 446.66 | 55.0% | ₹2 cr |
| 20 Aug '26 | 440.00 | 449.85 | 439.10 | 446.80 | +7.90 | +1.80% | 0.01 cr | 445.30 | 54.4% | ₹2 cr |
| 19 Aug '26 | 450.00 | 451.95 | 437.00 | 438.90 | −11.50 | −2.55% | 0.01 cr | 442.63 | 50.6% | ₹2 cr |
| 18 Aug '26 | 456.00 | 460.80 | 441.30 | 450.40 | −4.50 | −0.99% | 0.01 cr | 448.97 | 44.0% | ₹5 cr |
| 17 Aug '26 | 454.20 | 468.60 | 452.60 | 454.90 | −2.15 | −0.47% | 0.01 cr | 458.39 | 48.0% | ₹4 cr |
| 14 Aug '26 | 451.00 | 461.50 | 447.00 | 457.05 | +6.40 | +1.42% | 0.01 cr | 454.81 | 42.8% | ₹4 cr |
| 13 Aug '26 | 445.25 | 457.70 | 445.20 | 450.65 | +2.80 | +0.63% | 0.01 cr | 452.08 | 40.1% | ₹2 cr |
| 12 Aug '26 | 457.70 | 459.30 | 445.50 | 447.85 | −9.95 | −2.17% | 0.01 cr | 451.26 | 48.9% | ₹4 cr |
| 11 Aug '26 | 459.50 | 461.15 | 452.95 | 457.80 | +1.25 | +0.27% | 0.01 cr | 457.27 | 35.1% | ₹4 cr |
| 10 Aug '26 | 465.00 | 472.00 | 454.00 | 456.55 | −8.60 | −1.85% | 0.02 cr | 463.23 | 39.0% | ₹11 cr |
| 07 Aug '26 | 491.00 | 502.00 | 461.40 | 465.15 | −28.65 | −5.80% | 0.07 cr | 478.92 | 28.4% | ₹33 cr |
| 06 Aug '26 | 461.05 | 537.90 | 451.75 | 493.80 | +32.75 | +7.10% | 0.78 cr | 518.49 | 7.1% | ₹405 cr |
| 05 Aug '26 | 462.50 | 469.80 | 459.00 | 461.05 | +0.30 | +0.07% | 0.00 cr | 462.91 | 49.4% | ₹2 cr |
| 04 Aug '26 | 470.00 | 476.00 | 457.80 | 460.75 | −6.40 | −1.37% | 0.01 cr | 467.07 | 54.9% | ₹3 cr |
| 03 Aug '26 | 451.40 | 469.90 | 451.40 | 467.15 | +16.00 | +3.55% | 0.01 cr | 461.28 | 58.0% | ₹3 cr |
| 31 Jul '26 | 450.40 | 456.00 | 446.35 | 451.15 | +6.15 | +1.38% | 0.00 cr | 451.84 | 52.9% | ₹1 cr |
| 30 Jul '26 | 458.15 | 458.15 | 442.80 | 445.00 | −10.85 | −2.38% | 0.00 cr | 448.24 | 54.3% | ₹1 cr |
| 29 Jul '26 | 448.50 | 461.15 | 448.50 | 455.85 | +8.80 | +1.97% | 0.01 cr | 454.65 | 46.2% | ₹3 cr |
| 28 Jul '26 | 455.65 | 456.80 | 444.65 | 447.05 | −8.60 | −1.89% | 0.00 cr | 448.76 | 58.2% | ₹2 cr |
| 27 Jul '26 | 463.90 | 463.90 | 452.00 | 455.65 | −0.45 | −0.10% | 0.00 cr | 456.42 | 48.0% | ₹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.
