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 | 416.85 | 419.30 | 415.30 | 415.35 | −1.55 | −0.37% | 0.54 cr | 417.33 | 54.7% | ₹226 cr |
| 03 Sep '26 | 411.80 | 417.00 | 411.00 | 416.90 | +8.65 | +2.12% | 0.51 cr | 415.19 | 61.2% | ₹212 cr |
| 02 Sep '26 | 411.95 | 412.50 | 406.80 | 408.25 | −3.90 | −0.95% | 0.27 cr | 409.51 | 46.1% | ₹111 cr |
| 01 Sep '26 | 418.85 | 418.90 | 409.95 | 412.15 | −5.85 | −1.40% | 0.36 cr | 413.73 | 49.7% | ₹149 cr |
| 31 Aug '26 | 418.00 | 421.90 | 412.35 | 418.00 | −4.00 | −0.95% | 0.75 cr | 416.44 | 57.1% | ₹311 cr |
| 28 Aug '26 | 416.80 | 422.00 | 409.50 | 422.00 | +8.05 | +1.94% | 1.61 cr | 415.39 | 60.1% | ₹667 cr |
| 27 Aug '26 | 417.45 | 421.25 | 412.70 | 413.95 | −1.35 | −0.33% | 0.54 cr | 416.09 | 57.4% | ₹226 cr |
| 26 Aug '26 | 423.90 | 427.90 | 415.15 | 415.30 | −8.70 | −2.05% | 1.52 cr | 420.23 | 61.6% | ₹638 cr |
| 25 Aug '26 | 421.90 | 428.15 | 420.20 | 424.00 | +2.15 | +0.51% | 1.17 cr | 423.99 | 60.8% | ₹496 cr |
| 24 Aug '26 | 426.00 | 427.25 | 419.25 | 421.85 | −0.40 | −0.09% | 1.08 cr | 422.41 | 58.2% | ₹458 cr |
| 21 Aug '26 | 421.70 | 425.90 | 419.55 | 422.25 | +3.25 | +0.78% | 1.01 cr | 422.03 | 57.8% | ₹425 cr |
| 20 Aug '26 | 415.05 | 424.40 | 412.95 | 419.00 | +5.90 | +1.43% | 1.90 cr | 420.10 | 60.4% | ₹800 cr |
| 19 Aug '26 | 411.00 | 415.40 | 410.00 | 413.10 | +3.10 | +0.76% | 0.95 cr | 413.08 | 54.4% | ₹392 cr |
| 18 Aug '26 | 410.10 | 413.95 | 407.00 | 410.00 | +0.00 | +0.00% | 0.54 cr | 410.62 | 49.6% | ₹221 cr |
| 17 Aug '26 | 413.45 | 414.85 | 410.00 | 410.00 | −3.50 | −0.85% | 0.46 cr | 412.51 | 62.0% | ₹191 cr |
| 14 Aug '26 | 411.00 | 416.15 | 406.25 | 413.50 | +1.35 | +0.33% | 1.50 cr | 412.93 | 69.1% | ₹619 cr |
| 13 Aug '26 | 414.50 | 416.70 | 409.10 | 412.15 | −4.85 | −1.16% | 1.90 cr | 414.14 | 71.1% | ₹786 cr |
| 12 Aug '26 | 409.00 | 417.00 | 404.70 | 417.00 | +11.00 | +2.71% | 2.10 cr | 411.57 | 55.9% | ₹863 cr |
| 11 Aug '26 | 394.40 | 410.45 | 393.20 | 406.00 | +13.00 | +3.31% | 4.98 cr | 405.13 | 56.1% | ₹2,017 cr |
| 10 Aug '26 | 394.90 | 397.55 | 392.15 | 393.00 | −1.00 | −0.25% | 1.79 cr | 394.62 | 68.2% | ₹708 cr |
| 07 Aug '26 | 393.45 | 396.85 | 391.10 | 394.00 | +6.45 | +1.66% | 3.64 cr | 393.51 | 56.4% | ₹1,432 cr |
| 06 Aug '26 | 387.25 | 391.40 | 387.25 | 387.55 | −5.45 | −1.39% | 5.74 cr | 388.73 | 69.0% | ₹2,231 cr |
| 05 Aug '26 | 386.00 | 397.35 | 385.90 | 393.00 | +1.70 | +0.43% | 4.66 cr | 392.01 | 68.7% | ₹1,828 cr |
| 04 Aug '26 | 392.00 | 402.40 | 388.80 | 391.30 | −37.20 | −8.68% | 5.27 cr | 394.80 | 41.7% | ₹2,081 cr |
| 03 Aug '26 | 426.05 | 431.30 | 422.95 | 428.50 | +3.80 | +0.89% | 0.20 cr | 428.14 | 51.5% | ₹87 cr |
| 31 Jul '26 | 423.10 | 425.65 | 420.30 | 424.70 | +1.85 | +0.44% | 0.13 cr | 423.20 | 53.1% | ₹55 cr |
| 30 Jul '26 | 423.90 | 426.65 | 418.90 | 422.85 | −1.05 | −0.25% | 0.16 cr | 423.60 | 52.5% | ₹69 cr |
| 29 Jul '26 | 427.15 | 427.65 | 423.10 | 423.90 | −3.25 | −0.76% | 0.09 cr | 424.77 | 52.3% | ₹37 cr |
| 28 Jul '26 | 424.35 | 428.90 | 422.85 | 427.15 | +2.80 | +0.66% | 0.21 cr | 426.82 | 56.8% | ₹88 cr |
| 27 Jul '26 | 422.10 | 427.35 | 422.10 | 424.35 | +3.05 | +0.72% | 0.11 cr | 424.62 | 41.1% | ₹45 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.
