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 | 400.85 | 410.15 | 399.55 | 405.35 | +5.05 | +1.26% | 0.01 cr | 404.70 | 62.0% | ₹5 cr |
| 03 Sep '26 | 395.95 | 403.75 | 392.05 | 400.30 | +7.85 | +2.00% | 0.01 cr | 397.26 | 57.6% | ₹4 cr |
| 02 Sep '26 | 384.20 | 394.30 | 380.25 | 392.45 | +5.25 | +1.36% | 0.01 cr | 388.91 | 46.7% | ₹4 cr |
| 01 Sep '26 | 393.00 | 393.00 | 381.45 | 387.20 | −4.25 | −1.09% | 0.01 cr | 385.99 | 48.6% | ₹5 cr |
| 31 Aug '26 | 390.00 | 394.75 | 386.45 | 391.45 | −1.30 | −0.33% | 0.01 cr | 390.00 | 52.6% | ₹5 cr |
| 28 Aug '26 | 392.35 | 395.50 | 388.50 | 392.75 | +1.15 | +0.29% | 0.01 cr | 392.44 | 51.4% | ₹3 cr |
| 27 Aug '26 | 397.00 | 403.40 | 390.50 | 391.60 | −7.80 | −1.95% | 0.01 cr | 394.93 | 55.1% | ₹4 cr |
| 26 Aug '26 | 403.70 | 411.35 | 394.05 | 399.40 | −0.30 | −0.08% | 0.02 cr | 399.79 | 47.8% | ₹8 cr |
| 25 Aug '26 | 403.10 | 405.80 | 396.10 | 399.70 | −3.40 | −0.84% | 0.01 cr | 399.49 | 56.1% | ₹4 cr |
| 24 Aug '26 | 401.15 | 409.65 | 398.50 | 403.10 | +1.95 | +0.49% | 0.01 cr | 404.46 | 46.5% | ₹4 cr |
| 21 Aug '26 | 405.50 | 407.55 | 399.70 | 401.15 | −5.50 | −1.35% | 0.01 cr | 402.11 | 61.5% | ₹4 cr |
| 20 Aug '26 | 405.00 | 409.90 | 402.00 | 406.65 | +0.40 | +0.10% | 0.01 cr | 406.23 | 49.2% | ₹4 cr |
| 19 Aug '26 | 406.00 | 414.50 | 404.55 | 406.25 | +1.70 | +0.42% | 0.02 cr | 408.61 | 39.4% | ₹7 cr |
| 18 Aug '26 | 402.50 | 406.35 | 397.30 | 404.55 | −0.40 | −0.10% | 0.01 cr | 401.80 | 48.8% | ₹4 cr |
| 17 Aug '26 | 403.85 | 407.75 | 397.35 | 404.95 | −0.55 | −0.14% | 0.02 cr | 402.33 | 54.0% | ₹6 cr |
| 14 Aug '26 | 406.00 | 409.80 | 403.95 | 405.50 | −0.50 | −0.12% | 0.01 cr | 406.93 | 63.8% | ₹3 cr |
| 13 Aug '26 | 406.10 | 410.85 | 403.20 | 406.00 | −0.95 | −0.23% | 0.01 cr | 406.87 | 60.3% | ₹5 cr |
| 12 Aug '26 | 411.35 | 414.00 | 402.00 | 406.95 | −2.40 | −0.59% | 0.02 cr | 405.99 | 61.5% | ₹8 cr |
| 11 Aug '26 | 410.10 | 417.80 | 408.00 | 409.35 | −2.00 | −0.49% | 0.02 cr | 412.07 | 49.1% | ₹7 cr |
| 10 Aug '26 | 403.00 | 417.00 | 402.00 | 411.35 | +8.65 | +2.15% | 0.03 cr | 412.30 | 61.7% | ₹11 cr |
| 07 Aug '26 | 410.00 | 418.40 | 400.50 | 402.70 | −11.20 | −2.71% | 0.08 cr | 408.93 | 72.9% | ₹32 cr |
| 06 Aug '26 | 409.90 | 418.75 | 409.90 | 413.90 | +0.40 | +0.10% | 0.02 cr | 414.26 | 63.9% | ₹7 cr |
| 05 Aug '26 | 420.45 | 422.00 | 408.10 | 413.50 | −7.50 | −1.78% | 0.01 cr | 415.55 | 61.4% | ₹6 cr |
| 04 Aug '26 | 417.00 | 422.30 | 412.15 | 421.00 | +4.70 | +1.13% | 0.02 cr | 418.23 | 60.1% | ₹7 cr |
| 03 Aug '26 | 414.00 | 418.70 | 412.25 | 416.30 | +6.80 | +1.66% | 0.02 cr | 416.02 | 65.1% | ₹8 cr |
| 31 Jul '26 | 400.35 | 418.50 | 400.35 | 409.50 | +6.85 | +1.70% | 0.03 cr | 411.52 | 36.0% | ₹12 cr |
| 30 Jul '26 | 410.45 | 412.85 | 401.20 | 402.65 | −6.80 | −1.66% | 0.02 cr | 405.85 | 62.8% | ₹7 cr |
| 29 Jul '26 | 408.20 | 414.85 | 406.40 | 409.45 | −0.95 | −0.23% | 0.01 cr | 410.87 | 48.5% | ₹6 cr |
| 28 Jul '26 | 417.30 | 417.95 | 408.40 | 410.40 | −8.70 | −2.08% | 0.02 cr | 412.23 | 47.4% | ₹9 cr |
| 27 Jul '26 | 417.00 | 431.90 | 412.95 | 419.10 | +2.75 | +0.66% | 0.09 cr | 422.80 | 55.9% | ₹39 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.
