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 | 396.60 | 415.00 | 396.60 | 409.70 | +11.15 | +2.80% | 0.00 cr | 409.70 | 69.6% | ₹0 cr |
| 03 Sep '26 | 410.95 | 415.55 | 398.00 | 398.55 | −12.40 | −3.02% | 0.00 cr | 403.37 | 60.2% | ₹0 cr |
| 02 Sep '26 | 405.10 | 417.00 | 400.00 | 410.95 | −0.55 | −0.13% | 0.00 cr | 407.29 | 73.1% | ₹0 cr |
| 01 Sep '26 | 421.00 | 421.00 | 405.90 | 411.50 | −9.60 | −2.28% | 0.00 cr | 411.22 | 83.0% | ₹0 cr |
| 31 Aug '26 | 424.00 | 426.00 | 412.20 | 421.10 | −1.20 | −0.28% | 0.00 cr | 421.58 | 90.6% | ₹0 cr |
| 28 Aug '26 | 415.50 | 435.00 | 404.20 | 422.30 | +2.30 | +0.55% | 0.00 cr | 423.91 | 84.4% | ₹0 cr |
| 27 Aug '26 | 432.45 | 432.45 | 400.00 | 420.00 | +8.10 | +1.97% | 0.00 cr | 420.00 | 50.0% | ₹1 cr |
| 26 Aug '26 | 411.00 | 411.90 | 405.00 | 411.90 | +19.60 | +5.00% | 0.00 cr | 411.53 | 84.2% | ₹0 cr |
| 25 Aug '26 | 392.30 | 392.30 | 382.30 | 392.30 | +18.65 | +4.99% | 0.00 cr | 392.14 | 94.7% | ₹0 cr |
| 24 Aug '26 | 373.50 | 377.00 | 369.00 | 373.65 | +0.15 | +0.04% | 0.00 cr | 372.70 | 95.8% | ₹0 cr |
| 21 Aug '26 | 373.85 | 377.00 | 359.95 | 373.50 | +1.50 | +0.40% | 0.00 cr | 365.12 | 86.9% | ₹0 cr |
| 20 Aug '26 | 379.75 | 379.75 | 364.55 | 372.00 | −2.60 | −0.69% | 0.00 cr | 372.89 | 98.1% | ₹0 cr |
| 19 Aug '26 | 372.00 | 380.00 | 371.00 | 374.60 | +0.60 | +0.16% | 0.00 cr | 374.72 | 73.2% | ₹0 cr |
| 18 Aug '26 | 372.00 | 376.00 | 364.00 | 374.00 | −3.65 | −0.97% | 0.00 cr | 371.52 | 92.5% | ₹0 cr |
| 17 Aug '26 | 370.00 | 378.00 | 360.05 | 377.65 | +7.05 | +1.90% | 0.00 cr | 370.20 | 84.0% | ₹0 cr |
| 14 Aug '26 | 377.90 | 381.00 | 365.00 | 370.60 | −7.30 | −1.93% | 0.00 cr | 373.95 | 87.4% | ₹0 cr |
| 13 Aug '26 | 389.00 | 391.95 | 376.00 | 377.90 | +4.35 | +1.16% | 0.00 cr | 384.62 | 74.9% | ₹0 cr |
| 12 Aug '26 | 338.05 | 373.55 | 338.05 | 373.55 | +17.75 | +4.99% | 0.00 cr | 368.07 | 84.2% | ₹0 cr |
| 11 Aug '26 | 367.00 | 375.00 | 353.50 | 355.80 | −16.20 | −4.35% | 0.00 cr | 361.03 | 99.8% | ₹0 cr |
| 10 Aug '26 | 374.00 | 374.00 | 367.00 | 372.00 | +4.05 | +1.10% | 0.00 cr | 370.35 | — | ₹0 cr |
| 07 Aug '26 | 360.10 | 368.00 | 360.00 | 367.95 | +6.05 | +1.67% | 0.00 cr | 367.41 | — | ₹0 cr |
| 06 Aug '26 | 361.90 | 363.70 | 354.00 | 361.90 | +0.00 | +0.00% | 0.00 cr | 356.44 | — | ₹0 cr |
| 05 Aug '26 | 364.95 | 364.95 | 358.00 | 361.90 | +4.30 | +1.20% | 0.00 cr | 359.69 | — | ₹0 cr |
| 04 Aug '26 | 366.00 | 372.20 | 357.00 | 357.60 | −7.00 | −1.92% | 0.00 cr | 364.61 | — | ₹0 cr |
| 03 Aug '26 | 365.00 | 374.00 | 355.05 | 364.60 | −1.35 | −0.37% | 0.00 cr | 365.00 | — | ₹0 cr |
| 31 Jul '26 | 365.80 | 368.00 | 362.45 | 365.95 | −4.75 | −1.28% | 0.00 cr | 364.81 | — | ₹0 cr |
| 30 Jul '26 | 365.00 | 370.90 | 361.00 | 370.70 | +3.45 | +0.94% | 0.00 cr | 365.67 | — | ₹0 cr |
| 29 Jul '26 | 369.00 | 373.00 | 367.00 | 367.25 | +0.20 | +0.05% | 0.00 cr | 368.95 | — | ₹0 cr |
| 28 Jul '26 | 369.80 | 370.00 | 356.30 | 367.05 | −3.85 | −1.04% | 0.00 cr | 367.83 | — | ₹0 cr |
| 27 Jul '26 | 359.00 | 370.90 | 359.00 | 370.90 | +15.50 | +4.36% | 0.00 cr | 359.08 | — | ₹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.
