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 | 425.50 | 429.65 | 416.85 | 421.95 | −2.95 | −0.69% | 0.03 cr | 421.50 | 41.4% | ₹13 cr |
| 03 Sep '26 | 427.45 | 429.70 | 421.90 | 424.90 | +0.50 | +0.12% | 0.03 cr | 424.94 | 47.9% | ₹11 cr |
| 02 Sep '26 | 422.00 | 429.15 | 418.60 | 424.40 | +0.30 | +0.07% | 0.04 cr | 423.79 | 33.4% | ₹19 cr |
| 01 Sep '26 | 422.00 | 428.40 | 418.25 | 424.10 | +1.85 | +0.44% | 0.06 cr | 423.33 | 30.5% | ₹23 cr |
| 31 Aug '26 | 432.95 | 433.95 | 420.10 | 422.25 | −15.40 | −3.52% | 0.07 cr | 425.64 | 56.2% | ₹31 cr |
| 28 Aug '26 | 431.50 | 443.85 | 424.00 | 437.65 | +4.10 | +0.95% | 0.08 cr | 436.02 | 39.3% | ₹36 cr |
| 27 Aug '26 | 447.00 | 447.10 | 430.00 | 433.55 | −13.85 | −3.10% | 0.08 cr | 436.75 | 43.0% | ₹36 cr |
| 26 Aug '26 | 426.40 | 452.80 | 425.00 | 447.40 | +24.40 | +5.77% | 0.28 cr | 444.09 | 31.0% | ₹123 cr |
| 25 Aug '26 | 436.00 | 436.00 | 419.00 | 423.00 | −14.80 | −3.38% | 0.15 cr | 427.31 | 31.0% | ₹66 cr |
| 24 Aug '26 | 411.05 | 444.00 | 407.90 | 437.80 | +30.85 | +7.58% | 0.53 cr | 433.64 | 29.8% | ₹230 cr |
| 21 Aug '26 | 401.85 | 409.35 | 398.80 | 406.95 | +9.70 | +2.44% | 0.09 cr | 405.45 | 47.4% | ₹37 cr |
| 20 Aug '26 | 401.00 | 405.10 | 392.00 | 397.25 | −2.35 | −0.59% | 0.06 cr | 397.40 | 43.3% | ₹24 cr |
| 19 Aug '26 | 393.80 | 412.00 | 392.60 | 399.60 | +6.00 | +1.52% | 0.10 cr | 404.12 | 42.9% | ₹42 cr |
| 18 Aug '26 | 394.65 | 403.80 | 390.50 | 393.60 | −2.10 | −0.53% | 0.07 cr | 397.73 | 42.2% | ₹28 cr |
| 17 Aug '26 | 387.60 | 398.60 | 380.25 | 395.70 | +9.30 | +2.41% | 0.09 cr | 390.63 | 43.8% | ₹34 cr |
| 14 Aug '26 | 389.50 | 402.00 | 381.75 | 386.40 | +14.00 | +3.76% | 0.41 cr | 392.04 | 21.0% | ₹162 cr |
| 13 Aug '26 | 374.90 | 382.00 | 365.70 | 372.40 | −0.80 | −0.21% | 0.03 cr | 376.80 | 54.6% | ₹13 cr |
| 12 Aug '26 | 370.40 | 376.05 | 366.00 | 373.20 | +2.65 | +0.72% | 0.02 cr | 370.43 | 52.5% | ₹8 cr |
| 11 Aug '26 | 373.70 | 375.70 | 368.10 | 370.55 | −3.35 | −0.90% | 0.02 cr | 371.38 | 48.7% | ₹6 cr |
| 10 Aug '26 | 378.40 | 384.90 | 371.65 | 373.90 | −4.75 | −1.25% | 0.03 cr | 377.19 | 48.7% | ₹12 cr |
| 07 Aug '26 | 373.85 | 381.50 | 371.60 | 378.65 | +4.60 | +1.23% | 0.02 cr | 376.87 | 62.6% | ₹9 cr |
| 06 Aug '26 | 375.80 | 377.20 | 370.25 | 374.05 | −0.85 | −0.23% | 0.02 cr | 374.34 | 48.0% | ₹9 cr |
| 05 Aug '26 | 370.90 | 379.80 | 370.15 | 374.90 | +6.30 | +1.71% | 0.03 cr | 376.05 | 39.8% | ₹11 cr |
| 04 Aug '26 | 379.30 | 380.05 | 367.40 | 368.60 | −5.10 | −1.36% | 0.03 cr | 371.72 | 38.4% | ₹11 cr |
| 03 Aug '26 | 350.00 | 381.00 | 350.00 | 373.70 | +22.60 | +6.44% | 0.08 cr | 368.91 | 44.6% | ₹29 cr |
| 31 Jul '26 | 351.50 | 361.80 | 349.60 | 351.10 | +0.45 | +0.13% | 0.04 cr | 354.02 | 47.2% | ₹15 cr |
| 30 Jul '26 | 346.90 | 352.85 | 344.85 | 350.65 | +2.10 | +0.60% | 0.03 cr | 349.28 | 32.1% | ₹11 cr |
| 29 Jul '26 | 345.95 | 351.65 | 341.60 | 348.55 | +2.75 | +0.80% | 0.02 cr | 348.72 | 55.5% | ₹7 cr |
| 28 Jul '26 | 353.50 | 353.50 | 344.50 | 345.80 | −4.75 | −1.36% | 0.01 cr | 346.16 | 63.2% | ₹5 cr |
| 27 Jul '26 | 351.45 | 356.00 | 349.50 | 350.55 | −0.20 | −0.06% | 0.02 cr | 351.78 | 53.9% | ₹6 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.
