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 | 412.00 | 413.75 | 401.60 | 405.80 | −4.35 | −1.06% | 0.04 cr | 406.05 | 37.5% | ₹15 cr |
| 03 Sep '26 | 397.95 | 414.80 | 396.85 | 410.15 | +14.95 | +3.78% | 0.15 cr | 408.39 | 51.2% | ₹62 cr |
| 02 Sep '26 | 408.05 | 412.00 | 387.00 | 395.20 | −5.85 | −1.46% | 0.08 cr | 395.38 | 47.6% | ₹31 cr |
| 01 Sep '26 | 396.95 | 403.80 | 391.65 | 401.05 | +4.80 | +1.21% | 0.04 cr | 398.18 | 48.0% | ₹15 cr |
| 31 Aug '26 | 391.90 | 399.00 | 388.65 | 396.25 | +4.70 | +1.20% | 0.03 cr | 395.46 | 48.3% | ₹11 cr |
| 28 Aug '26 | 391.45 | 395.30 | 389.00 | 391.55 | +1.15 | +0.29% | 0.01 cr | 392.37 | 50.9% | ₹6 cr |
| 27 Aug '26 | 396.55 | 403.40 | 387.20 | 390.40 | −6.15 | −1.55% | 0.04 cr | 395.24 | 40.1% | ₹16 cr |
| 26 Aug '26 | 388.60 | 400.80 | 388.60 | 396.55 | +7.65 | +1.97% | 0.03 cr | 395.34 | 47.4% | ₹11 cr |
| 25 Aug '26 | 393.30 | 393.50 | 386.45 | 388.90 | −4.40 | −1.12% | 0.02 cr | 390.10 | 46.7% | ₹8 cr |
| 24 Aug '26 | 391.75 | 398.00 | 389.55 | 393.30 | +1.50 | +0.38% | 0.03 cr | 393.76 | 40.9% | ₹14 cr |
| 21 Aug '26 | 391.30 | 404.90 | 388.40 | 391.80 | +2.20 | +0.56% | 0.06 cr | 396.59 | 31.5% | ₹23 cr |
| 20 Aug '26 | 382.00 | 391.80 | 379.30 | 389.60 | +10.60 | +2.80% | 0.03 cr | 387.55 | 51.4% | ₹13 cr |
| 19 Aug '26 | 383.00 | 383.00 | 377.30 | 379.00 | −6.45 | −1.67% | 0.02 cr | 379.61 | 50.1% | ₹8 cr |
| 18 Aug '26 | 381.40 | 394.90 | 375.00 | 385.45 | +4.70 | +1.23% | 0.06 cr | 387.12 | 40.6% | ₹22 cr |
| 17 Aug '26 | 381.00 | 385.10 | 378.00 | 380.75 | +0.85 | +0.22% | 0.02 cr | 381.84 | 50.9% | ₹8 cr |
| 14 Aug '26 | 395.30 | 395.55 | 377.50 | 379.90 | −13.65 | −3.47% | 0.03 cr | 382.02 | 52.0% | ₹13 cr |
| 13 Aug '26 | 389.90 | 395.60 | 387.40 | 393.55 | +4.65 | +1.20% | 0.02 cr | 392.99 | 46.9% | ₹8 cr |
| 12 Aug '26 | 391.90 | 395.50 | 386.10 | 388.90 | −1.75 | −0.45% | 0.04 cr | 391.27 | 46.6% | ₹15 cr |
| 11 Aug '26 | 395.00 | 398.05 | 388.10 | 390.65 | −2.05 | −0.52% | 0.04 cr | 392.02 | 51.2% | ₹14 cr |
| 10 Aug '26 | 386.20 | 397.70 | 382.60 | 392.70 | +5.65 | +1.46% | 0.05 cr | 390.90 | 48.1% | ₹18 cr |
| 07 Aug '26 | 388.90 | 391.70 | 384.15 | 387.05 | −2.15 | −0.55% | 0.02 cr | 386.87 | 40.2% | ₹8 cr |
| 06 Aug '26 | 387.00 | 392.00 | 385.10 | 389.20 | +3.95 | +1.03% | 0.02 cr | 388.60 | 42.9% | ₹9 cr |
| 05 Aug '26 | 383.85 | 387.95 | 383.10 | 385.25 | +2.50 | +0.65% | 0.02 cr | 385.28 | 42.7% | ₹8 cr |
| 04 Aug '26 | 388.00 | 390.00 | 380.40 | 382.75 | −3.00 | −0.78% | 0.03 cr | 383.43 | 48.1% | ₹12 cr |
| 03 Aug '26 | 390.95 | 392.70 | 385.00 | 385.75 | −4.80 | −1.23% | 0.02 cr | 388.78 | 44.2% | ₹8 cr |
| 31 Jul '26 | 380.00 | 392.00 | 377.50 | 390.55 | +12.20 | +3.22% | 0.05 cr | 387.55 | 30.3% | ₹20 cr |
| 30 Jul '26 | 386.85 | 388.50 | 377.00 | 378.35 | −10.20 | −2.63% | 0.04 cr | 381.77 | 36.7% | ₹15 cr |
| 29 Jul '26 | 393.85 | 396.65 | 386.40 | 388.55 | −6.15 | −1.56% | 0.04 cr | 391.73 | 37.4% | ₹17 cr |
| 28 Jul '26 | 410.00 | 427.00 | 390.50 | 394.70 | −19.85 | −4.79% | 0.27 cr | 408.94 | 25.5% | ₹109 cr |
| 27 Jul '26 | 406.70 | 419.20 | 403.70 | 414.55 | +13.10 | +3.26% | 0.21 cr | 411.89 | 33.9% | ₹86 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.
