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 | 406.15 | 410.60 | 403.30 | 408.55 | +2.40 | +0.59% | 0.08 cr | 406.88 | 47.4% | ₹32 cr |
| 03 Sep '26 | 410.00 | 411.95 | 399.55 | 406.15 | −1.65 | −0.40% | 0.11 cr | 405.62 | 48.6% | ₹46 cr |
| 02 Sep '26 | 415.00 | 416.00 | 406.50 | 407.80 | −9.20 | −2.21% | 0.07 cr | 409.32 | 49.6% | ₹29 cr |
| 01 Sep '26 | 416.80 | 421.50 | 414.85 | 417.00 | +0.50 | +0.12% | 0.04 cr | 417.70 | 41.3% | ₹15 cr |
| 31 Aug '26 | 425.80 | 425.80 | 415.00 | 416.50 | −9.30 | −2.18% | 0.07 cr | 418.72 | 58.2% | ₹30 cr |
| 28 Aug '26 | 421.00 | 427.00 | 421.00 | 425.80 | +4.40 | +1.04% | 0.05 cr | 424.15 | 56.5% | ₹21 cr |
| 27 Aug '26 | 429.95 | 431.90 | 419.10 | 421.40 | −8.75 | −2.03% | 0.08 cr | 424.29 | 64.7% | ₹33 cr |
| 26 Aug '26 | 427.90 | 433.60 | 427.90 | 430.15 | +3.80 | +0.89% | 0.04 cr | 430.11 | 57.5% | ₹18 cr |
| 25 Aug '26 | 430.50 | 433.90 | 425.20 | 426.35 | −5.00 | −1.16% | 0.06 cr | 427.91 | 54.1% | ₹26 cr |
| 24 Aug '26 | 439.00 | 441.40 | 430.00 | 431.35 | −4.60 | −1.06% | 0.06 cr | 435.28 | 50.8% | ₹24 cr |
| 21 Aug '26 | 425.10 | 437.50 | 423.55 | 435.95 | +11.85 | +2.79% | 0.37 cr | 429.88 | 67.3% | ₹158 cr |
| 20 Aug '26 | 425.00 | 435.95 | 418.00 | 424.10 | +0.60 | +0.14% | 0.16 cr | 430.04 | 48.6% | ₹68 cr |
| 19 Aug '26 | 428.60 | 433.20 | 422.00 | 423.50 | −5.10 | −1.19% | 0.07 cr | 426.57 | 46.8% | ₹29 cr |
| 18 Aug '26 | 436.35 | 438.00 | 427.00 | 428.60 | −7.75 | −1.78% | 0.14 cr | 429.32 | 58.0% | ₹60 cr |
| 17 Aug '26 | 440.20 | 441.95 | 433.35 | 436.35 | −3.55 | −0.81% | 0.08 cr | 435.56 | 49.0% | ₹34 cr |
| 14 Aug '26 | 445.10 | 446.25 | 438.00 | 439.90 | −4.75 | −1.07% | 0.06 cr | 439.82 | 53.2% | ₹27 cr |
| 13 Aug '26 | 444.05 | 447.30 | 443.00 | 444.65 | +2.85 | +0.65% | 0.05 cr | 444.61 | 53.2% | ₹21 cr |
| 12 Aug '26 | 450.80 | 453.70 | 439.85 | 441.80 | −8.95 | −1.99% | 0.16 cr | 445.20 | 49.4% | ₹71 cr |
| 11 Aug '26 | 460.00 | 467.90 | 449.50 | 450.75 | −25.10 | −5.27% | 0.42 cr | 457.44 | 48.0% | ₹194 cr |
| 10 Aug '26 | 479.80 | 480.45 | 474.20 | 475.85 | −3.00 | −0.63% | 0.06 cr | 476.63 | 57.9% | ₹29 cr |
| 07 Aug '26 | 475.00 | 480.45 | 472.10 | 478.85 | +1.15 | +0.24% | 0.06 cr | 476.93 | 54.0% | ₹28 cr |
| 06 Aug '26 | 478.80 | 480.30 | 472.60 | 477.70 | +2.15 | +0.45% | 0.06 cr | 476.58 | 53.6% | ₹30 cr |
| 05 Aug '26 | 477.10 | 485.50 | 474.05 | 475.55 | +1.45 | +0.31% | 0.07 cr | 479.23 | 50.6% | ₹36 cr |
| 04 Aug '26 | 485.00 | 487.80 | 473.00 | 474.10 | −4.65 | −0.97% | 0.14 cr | 477.86 | 52.4% | ₹66 cr |
| 03 Aug '26 | 473.75 | 482.85 | 472.35 | 478.75 | +9.80 | +2.09% | 0.08 cr | 478.64 | 46.3% | ₹39 cr |
| 31 Jul '26 | 470.90 | 472.60 | 466.30 | 468.95 | +0.20 | +0.04% | 0.07 cr | 469.20 | 57.7% | ₹33 cr |
| 30 Jul '26 | 476.40 | 476.40 | 467.40 | 468.75 | −8.80 | −1.84% | 0.08 cr | 470.93 | 56.5% | ₹37 cr |
| 29 Jul '26 | 467.35 | 479.80 | 463.30 | 477.55 | +11.55 | +2.48% | 0.13 cr | 472.98 | 50.5% | ₹60 cr |
| 28 Jul '26 | 465.05 | 468.70 | 460.30 | 466.00 | +1.40 | +0.30% | 0.09 cr | 464.28 | 51.0% | ₹43 cr |
| 27 Jul '26 | 475.95 | 476.00 | 464.05 | 464.60 | −5.30 | −1.13% | 0.09 cr | 467.59 | 62.3% | ₹44 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.
