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 | 454.00 | 474.00 | 452.50 | 467.85 | +14.60 | +3.22% | 0.03 cr | 464.16 | 54.3% | ₹14 cr |
| 03 Sep '26 | 450.00 | 464.00 | 450.00 | 453.25 | +10.00 | +2.26% | 0.04 cr | 457.06 | 57.5% | ₹18 cr |
| 02 Sep '26 | 424.00 | 448.40 | 410.00 | 443.25 | +19.00 | +4.48% | 0.05 cr | 437.49 | 50.1% | ₹20 cr |
| 01 Sep '26 | 431.00 | 432.75 | 420.00 | 424.25 | −4.30 | −1.00% | 0.01 cr | 424.76 | 55.6% | ₹4 cr |
| 31 Aug '26 | 420.10 | 434.40 | 417.55 | 428.55 | +7.55 | +1.79% | 0.06 cr | 425.75 | 77.6% | ₹24 cr |
| 28 Aug '26 | 395.20 | 427.00 | 394.80 | 421.00 | +30.10 | +7.70% | 0.06 cr | 415.00 | 58.1% | ₹25 cr |
| 27 Aug '26 | 394.90 | 399.00 | 389.00 | 390.90 | −4.00 | −1.01% | 0.01 cr | 392.25 | 64.5% | ₹4 cr |
| 26 Aug '26 | 394.00 | 410.00 | 391.80 | 394.90 | +1.00 | +0.25% | 0.04 cr | 400.31 | 71.6% | ₹17 cr |
| 25 Aug '26 | 400.00 | 400.00 | 389.05 | 393.90 | −4.45 | −1.12% | 0.02 cr | 394.20 | 59.6% | ₹7 cr |
| 24 Aug '26 | 405.00 | 409.70 | 388.00 | 398.35 | +0.95 | +0.24% | 0.04 cr | 396.12 | 56.0% | ₹18 cr |
| 21 Aug '26 | 364.00 | 408.60 | 361.70 | 397.40 | +39.75 | +11.11% | 0.38 cr | 394.18 | 29.4% | ₹151 cr |
| 20 Aug '26 | 365.00 | 366.95 | 354.05 | 357.65 | −5.85 | −1.61% | 0.02 cr | 358.50 | 65.5% | ₹6 cr |
| 19 Aug '26 | 365.00 | 369.65 | 356.55 | 363.50 | +0.75 | +0.21% | 0.02 cr | 363.88 | 66.0% | ₹8 cr |
| 18 Aug '26 | 346.00 | 374.40 | 346.00 | 362.75 | +15.85 | +4.57% | 0.04 cr | 363.62 | 54.9% | ₹14 cr |
| 17 Aug '26 | 336.30 | 350.95 | 332.40 | 346.90 | −11.30 | −3.15% | 0.05 cr | 342.37 | 61.8% | ₹18 cr |
| 14 Aug '26 | 361.45 | 371.00 | 353.55 | 358.20 | −0.70 | −0.20% | 0.01 cr | 360.02 | 67.7% | ₹3 cr |
| 13 Aug '26 | 365.00 | 372.45 | 358.30 | 358.90 | −2.25 | −0.62% | 0.01 cr | 360.76 | 70.2% | ₹3 cr |
| 12 Aug '26 | 360.65 | 368.55 | 360.00 | 361.15 | +1.05 | +0.29% | 0.01 cr | 362.88 | 57.7% | ₹2 cr |
| 11 Aug '26 | 381.00 | 381.60 | 353.00 | 360.10 | −18.10 | −4.79% | 0.02 cr | 365.52 | 64.2% | ₹7 cr |
| 10 Aug '26 | 388.00 | 393.55 | 376.00 | 378.20 | −10.70 | −2.75% | 0.01 cr | 383.53 | 55.8% | ₹5 cr |
| 07 Aug '26 | 404.00 | 404.00 | 385.30 | 388.90 | −10.15 | −2.54% | 0.01 cr | 392.39 | 49.5% | ₹3 cr |
| 06 Aug '26 | 396.20 | 402.00 | 379.50 | 399.05 | +1.20 | +0.30% | 0.04 cr | 389.20 | 51.1% | ₹16 cr |
| 05 Aug '26 | 425.45 | 425.45 | 390.00 | 397.85 | −21.80 | −5.19% | 0.04 cr | 400.32 | 56.9% | ₹14 cr |
| 04 Aug '26 | 426.95 | 427.95 | 417.00 | 419.65 | −1.95 | −0.46% | 0.01 cr | 419.61 | 55.0% | ₹2 cr |
| 03 Aug '26 | 450.85 | 453.00 | 417.45 | 421.60 | −13.90 | −3.19% | 0.01 cr | 427.36 | 68.6% | ₹5 cr |
| 31 Jul '26 | 434.40 | 437.00 | 431.00 | 435.50 | +3.90 | +0.90% | 0.00 cr | 433.60 | 76.6% | ₹1 cr |
| 30 Jul '26 | 435.95 | 441.15 | 430.50 | 431.60 | −4.20 | −0.96% | 0.01 cr | 434.25 | 74.0% | ₹3 cr |
| 29 Jul '26 | 441.00 | 444.75 | 433.50 | 435.80 | −6.35 | −1.44% | 0.01 cr | 438.50 | 77.2% | ₹3 cr |
| 28 Jul '26 | 435.25 | 444.00 | 434.00 | 442.15 | +2.50 | +0.57% | 0.00 cr | 439.33 | 71.4% | ₹1 cr |
| 27 Jul '26 | 442.15 | 444.35 | 437.00 | 439.65 | +0.15 | +0.03% | 0.01 cr | 439.75 | 74.1% | ₹2 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.
