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 | 436.05 | 450.00 | 434.00 | 437.90 | +2.95 | +0.68% | 0.04 cr | 442.42 | 27.1% | ₹17 cr |
| 03 Sep '26 | 435.95 | 448.10 | 428.00 | 434.95 | +1.15 | +0.27% | 0.05 cr | 435.42 | 16.4% | ₹23 cr |
| 02 Sep '26 | 436.00 | 443.80 | 422.05 | 433.80 | −0.70 | −0.16% | 0.02 cr | 435.51 | 45.8% | ₹8 cr |
| 01 Sep '26 | 413.60 | 439.40 | 410.10 | 434.50 | +21.45 | +5.19% | 0.03 cr | 428.20 | 42.0% | ₹15 cr |
| 31 Aug '26 | 423.05 | 425.15 | 410.20 | 413.05 | −8.50 | −2.02% | 0.02 cr | 417.46 | 75.9% | ₹9 cr |
| 28 Aug '26 | 430.15 | 430.15 | 418.25 | 421.55 | −7.20 | −1.68% | 0.01 cr | 422.66 | 46.3% | ₹2 cr |
| 27 Aug '26 | 424.90 | 430.80 | 413.55 | 428.75 | +9.30 | +2.22% | 0.03 cr | 424.09 | 34.3% | ₹14 cr |
| 26 Aug '26 | 399.40 | 438.70 | 399.40 | 419.45 | +17.05 | +4.24% | 0.14 cr | 428.47 | 16.3% | ₹61 cr |
| 25 Aug '26 | 434.00 | 440.00 | 396.10 | 402.40 | −20.40 | −4.82% | 0.21 cr | 420.25 | 16.0% | ₹87 cr |
| 24 Aug '26 | 364.00 | 422.80 | 361.60 | 422.80 | +70.45 | +19.99% | 0.32 cr | 417.25 | 15.9% | ₹133 cr |
| 21 Aug '26 | 356.00 | 363.85 | 350.20 | 352.35 | −2.25 | −0.63% | 0.01 cr | 356.41 | 49.4% | ₹4 cr |
| 20 Aug '26 | 359.65 | 365.00 | 352.10 | 354.60 | −4.70 | −1.31% | 0.01 cr | 359.73 | 59.0% | ₹3 cr |
| 19 Aug '26 | 349.20 | 366.35 | 348.30 | 359.30 | +12.45 | +3.59% | 0.02 cr | 357.46 | 44.8% | ₹7 cr |
| 18 Aug '26 | 358.80 | 363.90 | 344.05 | 346.85 | −11.95 | −3.33% | 0.01 cr | 348.93 | 65.4% | ₹5 cr |
| 17 Aug '26 | 361.60 | 368.45 | 355.10 | 358.80 | −6.35 | −1.74% | 0.00 cr | 361.06 | 68.5% | ₹2 cr |
| 14 Aug '26 | 367.80 | 375.00 | 361.25 | 365.15 | −4.10 | −1.11% | 0.01 cr | 365.50 | 75.9% | ₹4 cr |
| 13 Aug '26 | 372.10 | 378.00 | 366.50 | 369.25 | −4.05 | −1.08% | 0.01 cr | 371.59 | 72.5% | ₹2 cr |
| 12 Aug '26 | 378.90 | 383.95 | 371.20 | 373.30 | −4.50 | −1.19% | 0.00 cr | 375.90 | 69.3% | ₹1 cr |
| 11 Aug '26 | 381.25 | 384.55 | 377.30 | 377.80 | −2.35 | −0.62% | 0.00 cr | 379.95 | 74.4% | ₹1 cr |
| 10 Aug '26 | 393.00 | 393.00 | 377.00 | 380.15 | −5.95 | −1.54% | 0.01 cr | 385.67 | 74.3% | ₹2 cr |
| 07 Aug '26 | 386.15 | 392.00 | 382.50 | 386.10 | +0.30 | +0.08% | 0.01 cr | 386.10 | 85.5% | ₹4 cr |
| 06 Aug '26 | 391.05 | 391.35 | 382.35 | 385.80 | −1.40 | −0.36% | 0.00 cr | 387.29 | 76.9% | ₹2 cr |
| 05 Aug '26 | 392.50 | 396.00 | 385.10 | 387.20 | −4.25 | −1.09% | 0.00 cr | 388.48 | 68.7% | ₹1 cr |
| 04 Aug '26 | 399.80 | 401.75 | 389.10 | 391.45 | −10.80 | −2.68% | 0.01 cr | 396.34 | 68.7% | ₹2 cr |
| 03 Aug '26 | 400.35 | 413.80 | 392.05 | 402.25 | +12.55 | +3.22% | 0.01 cr | 403.44 | 63.0% | ₹5 cr |
| 31 Jul '26 | 389.00 | 396.30 | 382.00 | 389.70 | +7.70 | +2.02% | 0.01 cr | 388.23 | 73.2% | ₹3 cr |
| 30 Jul '26 | 387.00 | 392.90 | 380.00 | 382.00 | −9.65 | −2.46% | 0.01 cr | 385.28 | 61.5% | ₹2 cr |
| 29 Jul '26 | 384.00 | 395.00 | 383.75 | 391.65 | +8.15 | +2.13% | 0.01 cr | 390.36 | 71.4% | ₹3 cr |
| 28 Jul '26 | 386.75 | 397.90 | 381.65 | 383.50 | −5.20 | −1.34% | 0.01 cr | 389.94 | 62.4% | ₹3 cr |
| 27 Jul '26 | 386.10 | 394.50 | 383.40 | 388.70 | +5.95 | +1.55% | 0.01 cr | 389.61 | 51.7% | ₹3 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.
