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 | 421.65 | 425.95 | 421.65 | 424.50 | +3.35 | +0.80% | 0.94 cr | 424.06 | 72.0% | ₹399 cr |
| 03 Sep '26 | 425.00 | 426.90 | 421.15 | 421.15 | −2.35 | −0.55% | 0.60 cr | 423.61 | 61.9% | ₹254 cr |
| 02 Sep '26 | 421.90 | 425.75 | 418.95 | 423.50 | −1.50 | −0.35% | 1.00 cr | 422.09 | 67.0% | ₹423 cr |
| 01 Sep '26 | 420.80 | 429.10 | 420.75 | 425.00 | +5.60 | +1.34% | 0.77 cr | 425.47 | 60.1% | ₹326 cr |
| 31 Aug '26 | 421.00 | 425.05 | 419.40 | 419.40 | −4.30 | −1.01% | 1.90 cr | 422.06 | 70.8% | ₹802 cr |
| 28 Aug '26 | 424.60 | 426.20 | 421.00 | 423.70 | −0.50 | −0.12% | 1.90 cr | 424.03 | 75.5% | ₹804 cr |
| 27 Aug '26 | 415.75 | 427.70 | 415.00 | 424.20 | +7.50 | +1.80% | 3.29 cr | 424.35 | 67.8% | ₹1,397 cr |
| 26 Aug '26 | 402.50 | 417.45 | 401.00 | 416.70 | +15.10 | +3.76% | 2.02 cr | 412.91 | 62.4% | ₹833 cr |
| 25 Aug '26 | 398.30 | 402.05 | 398.15 | 401.60 | +0.15 | +0.04% | 1.02 cr | 400.59 | 57.0% | ₹407 cr |
| 24 Aug '26 | 403.50 | 405.60 | 398.20 | 401.45 | −1.35 | −0.34% | 1.49 cr | 401.09 | 72.3% | ₹599 cr |
| 21 Aug '26 | 398.90 | 406.00 | 398.30 | 402.80 | +5.45 | +1.37% | 1.57 cr | 402.83 | 69.3% | ₹631 cr |
| 20 Aug '26 | 393.60 | 399.55 | 393.15 | 397.35 | +7.10 | +1.82% | 0.93 cr | 396.97 | 60.5% | ₹368 cr |
| 19 Aug '26 | 387.00 | 393.10 | 386.75 | 390.25 | +2.60 | +0.67% | 0.67 cr | 390.17 | 54.7% | ₹262 cr |
| 18 Aug '26 | 391.00 | 392.90 | 387.65 | 387.65 | −5.05 | −1.29% | 0.57 cr | 390.41 | 58.4% | ₹221 cr |
| 17 Aug '26 | 389.00 | 396.35 | 389.00 | 392.70 | +1.55 | +0.40% | 0.51 cr | 393.52 | 55.0% | ₹201 cr |
| 14 Aug '26 | 393.10 | 394.35 | 389.85 | 391.15 | −1.25 | −0.32% | 0.95 cr | 392.01 | 73.9% | ₹373 cr |
| 13 Aug '26 | 390.40 | 392.40 | 388.55 | 392.40 | +1.90 | +0.49% | 0.57 cr | 391.06 | 63.1% | ₹224 cr |
| 12 Aug '26 | 391.00 | 394.25 | 387.50 | 390.50 | −2.40 | −0.61% | 1.07 cr | 390.35 | 63.7% | ₹419 cr |
| 11 Aug '26 | 392.10 | 392.90 | 388.30 | 392.90 | −0.60 | −0.15% | 0.79 cr | 390.07 | 59.9% | ₹306 cr |
| 10 Aug '26 | 388.00 | 393.50 | 386.50 | 393.50 | +2.75 | +0.70% | 1.17 cr | 389.70 | 66.3% | ₹454 cr |
| 07 Aug '26 | 393.00 | 394.85 | 387.75 | 390.75 | −3.25 | −0.82% | 0.73 cr | 390.20 | 70.5% | ₹285 cr |
| 06 Aug '26 | 397.25 | 398.80 | 393.75 | 394.00 | −6.00 | −1.50% | 1.04 cr | 395.75 | 65.9% | ₹411 cr |
| 05 Aug '26 | 397.00 | 400.00 | 393.85 | 400.00 | +2.00 | +0.50% | 1.18 cr | 396.60 | 71.9% | ₹470 cr |
| 04 Aug '26 | 395.50 | 398.25 | 392.10 | 398.00 | +0.50 | +0.13% | 0.91 cr | 394.69 | 58.7% | ₹360 cr |
| 03 Aug '26 | 392.00 | 397.50 | 391.05 | 397.50 | +7.20 | +1.84% | 1.12 cr | 393.20 | 72.1% | ₹442 cr |
| 31 Jul '26 | 390.20 | 391.85 | 388.00 | 390.30 | +0.90 | +0.23% | 0.70 cr | 390.07 | 74.7% | ₹274 cr |
| 30 Jul '26 | 385.70 | 390.20 | 385.70 | 389.40 | −0.80 | −0.21% | 1.22 cr | 388.59 | 67.9% | ₹474 cr |
| 29 Jul '26 | 387.00 | 392.25 | 385.15 | 390.20 | +4.90 | +1.27% | 0.92 cr | 389.30 | 71.6% | ₹358 cr |
| 28 Jul '26 | 383.05 | 387.30 | 383.05 | 385.30 | +0.65 | +0.17% | 1.42 cr | 385.58 | 62.4% | ₹549 cr |
| 27 Jul '26 | 386.00 | 388.75 | 383.55 | 384.65 | −0.10 | −0.03% | 1.67 cr | 385.05 | 74.3% | ₹643 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.
