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 | 413.95 | 419.00 | 409.25 | 416.30 | +2.80 | +0.68% | 0.00 cr | 414.07 | 70.6% | ₹1 cr |
| 03 Sep '26 | 411.95 | 414.20 | 407.95 | 413.50 | +3.15 | +0.77% | 0.00 cr | 411.01 | 70.9% | ₹1 cr |
| 02 Sep '26 | 412.30 | 412.65 | 409.00 | 410.35 | −1.00 | −0.24% | 0.00 cr | 411.51 | 85.6% | ₹0 cr |
| 01 Sep '26 | 410.95 | 412.75 | 409.25 | 411.35 | +0.40 | +0.10% | 0.00 cr | 411.30 | 84.1% | ₹0 cr |
| 31 Aug '26 | 411.05 | 413.00 | 407.00 | 410.95 | +0.70 | +0.17% | 0.00 cr | 410.46 | 89.2% | ₹1 cr |
| 28 Aug '26 | 408.95 | 411.95 | 404.35 | 410.25 | +3.75 | +0.92% | 0.00 cr | 409.14 | 73.9% | ₹1 cr |
| 27 Aug '26 | 398.00 | 409.95 | 392.05 | 406.50 | +10.50 | +2.65% | 0.00 cr | 402.97 | 87.2% | ₹1 cr |
| 26 Aug '26 | 407.00 | 408.70 | 389.55 | 396.00 | −10.25 | −2.52% | 0.00 cr | 399.34 | 83.0% | ₹2 cr |
| 25 Aug '26 | 409.10 | 410.20 | 405.00 | 406.25 | −2.25 | −0.55% | 0.00 cr | 406.81 | 80.4% | ₹0 cr |
| 24 Aug '26 | 405.80 | 410.95 | 400.80 | 408.50 | +2.85 | +0.70% | 0.00 cr | 406.25 | 76.5% | ₹1 cr |
| 21 Aug '26 | 398.20 | 410.00 | 396.50 | 405.65 | +12.10 | +3.07% | 0.01 cr | 405.28 | 73.3% | ₹3 cr |
| 20 Aug '26 | 368.20 | 398.70 | 368.20 | 393.55 | +27.30 | +7.45% | 0.01 cr | 384.01 | 74.2% | ₹4 cr |
| 19 Aug '26 | 360.90 | 370.15 | 352.10 | 366.25 | +10.50 | +2.95% | 0.01 cr | 363.55 | 65.6% | ₹2 cr |
| 18 Aug '26 | 403.00 | 403.00 | 350.60 | 355.75 | −52.55 | −12.87% | 0.02 cr | 368.51 | 68.5% | ₹6 cr |
| 17 Aug '26 | 408.95 | 410.00 | 407.00 | 408.30 | +1.70 | +0.42% | 0.00 cr | 408.87 | 71.6% | ₹0 cr |
| 14 Aug '26 | 407.00 | 409.95 | 405.50 | 406.60 | +0.70 | +0.17% | 0.00 cr | 408.38 | 70.1% | ₹1 cr |
| 13 Aug '26 | 409.00 | 410.80 | 404.70 | 405.90 | +0.20 | +0.05% | 0.01 cr | 409.40 | 94.9% | ₹5 cr |
| 12 Aug '26 | 449.90 | 449.90 | 404.00 | 405.70 | +3.55 | +0.88% | 0.00 cr | 408.49 | 55.5% | ₹1 cr |
| 11 Aug '26 | 402.00 | 407.00 | 397.75 | 402.15 | +4.35 | +1.09% | 0.00 cr | 402.25 | 83.5% | ₹1 cr |
| 10 Aug '26 | 391.75 | 400.00 | 389.50 | 397.80 | +8.60 | +2.21% | 0.00 cr | 393.92 | 83.6% | ₹0 cr |
| 07 Aug '26 | 392.05 | 394.80 | 384.00 | 389.20 | −0.90 | −0.23% | 0.00 cr | 390.10 | 76.5% | ₹0 cr |
| 06 Aug '26 | 391.00 | 391.20 | 388.00 | 390.10 | +2.35 | +0.61% | 0.00 cr | 390.07 | 56.7% | ₹0 cr |
| 05 Aug '26 | 391.10 | 392.50 | 387.00 | 387.75 | −0.80 | −0.21% | 0.00 cr | 388.37 | 79.4% | ₹0 cr |
| 04 Aug '26 | 390.00 | 393.55 | 387.50 | 388.55 | −0.80 | −0.21% | 0.00 cr | 389.09 | 70.6% | ₹0 cr |
| 03 Aug '26 | 394.15 | 400.00 | 387.60 | 389.35 | −4.20 | −1.07% | 0.01 cr | 390.09 | 99.1% | ₹4 cr |
| 31 Jul '26 | 391.10 | 400.00 | 387.50 | 393.55 | +6.40 | +1.65% | 0.01 cr | 390.04 | 98.4% | ₹4 cr |
| 30 Jul '26 | 395.00 | 397.30 | 385.50 | 387.15 | −8.25 | −2.09% | 0.00 cr | 389.63 | 70.8% | ₹0 cr |
| 29 Jul '26 | 392.00 | 399.40 | 386.50 | 395.40 | +6.05 | +1.55% | 0.00 cr | 392.53 | 60.7% | ₹0 cr |
| 28 Jul '26 | 391.15 | 393.95 | 389.00 | 389.35 | −1.40 | −0.36% | 0.00 cr | 391.83 | 89.3% | ₹0 cr |
| 27 Jul '26 | 395.00 | 397.50 | 385.90 | 390.75 | +3.20 | +0.83% | 0.00 cr | 390.52 | 72.9% | ₹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.
