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 | 404.55 | 417.00 | 401.75 | 412.55 | +8.00 | +1.98% | 0.00 cr | 408.95 | 49.5% | ₹2 cr |
| 03 Sep '26 | 404.00 | 407.00 | 401.60 | 404.55 | +3.40 | +0.85% | 0.00 cr | 404.58 | 55.1% | ₹1 cr |
| 02 Sep '26 | 401.10 | 406.50 | 398.20 | 401.15 | −0.70 | −0.17% | 0.00 cr | 403.04 | 56.4% | ₹1 cr |
| 01 Sep '26 | 399.20 | 407.70 | 397.40 | 401.85 | +0.50 | +0.12% | 0.00 cr | 400.32 | 59.5% | ₹1 cr |
| 31 Aug '26 | 396.75 | 406.95 | 396.40 | 401.35 | +1.30 | +0.32% | 0.01 cr | 401.67 | 53.4% | ₹3 cr |
| 28 Aug '26 | 402.00 | 405.00 | 398.40 | 400.05 | −3.45 | −0.86% | 0.01 cr | 401.73 | 88.5% | ₹3 cr |
| 27 Aug '26 | 407.00 | 410.95 | 401.50 | 403.50 | −6.65 | −1.62% | 0.00 cr | 404.77 | 67.9% | ₹1 cr |
| 26 Aug '26 | 413.45 | 416.95 | 407.10 | 410.15 | −0.25 | −0.06% | 0.01 cr | 412.09 | 77.4% | ₹5 cr |
| 25 Aug '26 | 417.50 | 417.50 | 407.30 | 410.40 | −7.10 | −1.70% | 0.00 cr | 410.58 | 57.4% | ₹1 cr |
| 24 Aug '26 | 424.55 | 428.25 | 416.10 | 417.50 | −2.85 | −0.68% | 0.00 cr | 421.31 | 45.0% | ₹2 cr |
| 21 Aug '26 | 406.00 | 422.95 | 406.00 | 420.35 | +14.85 | +3.66% | 0.01 cr | 417.08 | 50.2% | ₹4 cr |
| 20 Aug '26 | 403.95 | 410.00 | 403.00 | 405.50 | +4.05 | +1.01% | 0.00 cr | 405.20 | 64.3% | ₹1 cr |
| 19 Aug '26 | 408.80 | 413.35 | 400.00 | 401.45 | −9.70 | −2.36% | 0.00 cr | 406.29 | 54.8% | ₹1 cr |
| 18 Aug '26 | 407.30 | 417.00 | 400.00 | 411.15 | +5.55 | +1.37% | 0.01 cr | 408.83 | 30.6% | ₹3 cr |
| 17 Aug '26 | 398.05 | 422.00 | 397.25 | 405.60 | −20.90 | −4.90% | 0.02 cr | 408.03 | 37.0% | ₹8 cr |
| 14 Aug '26 | 420.00 | 435.00 | 420.00 | 426.50 | +0.90 | +0.21% | 0.01 cr | 429.73 | 45.3% | ₹4 cr |
| 13 Aug '26 | 426.05 | 428.00 | 422.30 | 425.60 | −0.45 | −0.11% | 0.00 cr | 425.88 | 49.5% | ₹2 cr |
| 12 Aug '26 | 423.45 | 427.00 | 421.00 | 426.05 | +0.85 | +0.20% | 0.01 cr | 425.11 | 69.4% | ₹3 cr |
| 11 Aug '26 | 421.95 | 427.40 | 421.95 | 425.20 | −0.10 | −0.02% | 0.01 cr | 425.11 | 69.3% | ₹3 cr |
| 10 Aug '26 | 425.10 | 428.05 | 416.00 | 425.30 | −2.90 | −0.68% | 0.01 cr | 422.96 | 37.5% | ₹3 cr |
| 07 Aug '26 | 421.15 | 429.50 | 421.15 | 428.20 | +3.10 | +0.73% | 0.01 cr | 426.72 | 67.4% | ₹4 cr |
| 06 Aug '26 | 428.80 | 429.90 | 425.00 | 425.10 | −0.05 | −0.01% | 0.01 cr | 426.47 | 57.5% | ₹3 cr |
| 05 Aug '26 | 419.10 | 427.00 | 411.95 | 425.15 | +10.75 | +2.59% | 0.02 cr | 423.46 | 55.1% | ₹10 cr |
| 04 Aug '26 | 402.15 | 417.90 | 401.05 | 414.40 | +11.25 | +2.79% | 0.01 cr | 413.10 | 47.1% | ₹6 cr |
| 03 Aug '26 | 408.45 | 413.30 | 400.05 | 403.15 | −3.30 | −0.81% | 0.01 cr | 407.19 | 42.7% | ₹3 cr |
| 31 Jul '26 | 385.00 | 420.00 | 385.00 | 406.45 | +20.00 | +5.18% | 0.02 cr | 403.52 | 40.3% | ₹8 cr |
| 30 Jul '26 | 385.85 | 389.90 | 382.10 | 386.45 | +1.10 | +0.29% | 0.00 cr | 384.72 | 66.5% | ₹1 cr |
| 29 Jul '26 | 386.80 | 386.80 | 381.90 | 385.35 | +2.75 | +0.72% | 0.00 cr | 384.42 | 62.6% | ₹1 cr |
| 28 Jul '26 | 381.00 | 387.70 | 377.00 | 382.60 | +1.85 | +0.49% | 0.01 cr | 382.66 | 42.9% | ₹2 cr |
| 27 Jul '26 | 398.00 | 398.00 | 379.10 | 380.75 | −14.70 | −3.72% | 0.01 cr | 385.37 | 62.7% | ₹2 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.
