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 | 432.00 | 442.95 | 426.70 | 432.15 | +1.75 | +0.41% | 0.08 cr | 434.76 | 32.5% | ₹36 cr |
| 03 Sep '26 | 436.00 | 450.00 | 425.10 | 430.40 | −1.10 | −0.25% | 0.10 cr | 437.17 | 33.7% | ₹42 cr |
| 02 Sep '26 | 430.60 | 436.00 | 423.15 | 431.50 | −1.10 | −0.25% | 0.10 cr | 430.31 | 31.8% | ₹41 cr |
| 01 Sep '26 | 403.00 | 435.00 | 400.00 | 432.60 | +31.75 | +7.92% | 0.39 cr | 425.65 | 31.9% | ₹167 cr |
| 31 Aug '26 | 406.50 | 406.50 | 380.15 | 400.85 | −5.95 | −1.46% | 0.18 cr | 392.63 | 35.9% | ₹72 cr |
| 28 Aug '26 | 376.25 | 412.15 | 376.25 | 406.80 | +32.70 | +8.74% | 0.26 cr | 397.92 | 40.1% | ₹103 cr |
| 27 Aug '26 | 378.55 | 382.00 | 371.45 | 374.10 | −1.45 | −0.39% | 0.03 cr | 375.71 | 47.9% | ₹12 cr |
| 26 Aug '26 | 377.50 | 382.00 | 363.95 | 375.55 | +2.05 | +0.55% | 0.05 cr | 373.52 | 35.4% | ₹18 cr |
| 25 Aug '26 | 385.00 | 388.95 | 369.25 | 373.50 | −9.40 | −2.45% | 0.05 cr | 376.92 | 47.8% | ₹17 cr |
| 24 Aug '26 | 380.15 | 386.70 | 375.65 | 382.90 | +7.25 | +1.93% | 0.06 cr | 381.70 | 49.2% | ₹21 cr |
| 21 Aug '26 | 373.25 | 377.40 | 369.05 | 375.65 | +2.40 | +0.64% | 0.04 cr | 374.01 | 46.6% | ₹15 cr |
| 20 Aug '26 | 376.45 | 395.00 | 370.50 | 373.25 | +1.80 | +0.48% | 0.11 cr | 382.49 | 33.9% | ₹44 cr |
| 19 Aug '26 | 380.00 | 387.90 | 369.00 | 371.45 | −5.35 | −1.42% | 0.06 cr | 375.13 | 43.3% | ₹22 cr |
| 18 Aug '26 | 367.95 | 382.00 | 365.25 | 376.80 | +9.70 | +2.64% | 0.08 cr | 373.41 | 46.8% | ₹30 cr |
| 17 Aug '26 | 370.00 | 379.00 | 364.10 | 367.10 | −3.60 | −0.97% | 0.09 cr | 370.11 | 42.9% | ₹33 cr |
| 14 Aug '26 | 372.00 | 388.00 | 362.25 | 370.70 | −0.50 | −0.13% | 0.17 cr | 378.71 | 38.6% | ₹64 cr |
| 13 Aug '26 | 347.00 | 377.80 | 347.00 | 371.20 | +24.20 | +6.97% | 0.16 cr | 365.74 | 42.8% | ₹57 cr |
| 12 Aug '26 | 349.70 | 355.30 | 341.00 | 347.00 | −2.70 | −0.77% | 0.09 cr | 345.69 | 53.0% | ₹30 cr |
| 11 Aug '26 | 357.35 | 363.85 | 345.10 | 349.70 | −5.45 | −1.53% | 0.14 cr | 355.38 | 49.5% | ₹49 cr |
| 10 Aug '26 | 337.00 | 357.80 | 336.85 | 355.15 | +18.25 | +5.42% | 0.19 cr | 349.84 | 38.7% | ₹65 cr |
| 07 Aug '26 | 322.00 | 344.95 | 321.30 | 336.90 | +15.05 | +4.68% | 0.39 cr | 337.04 | 41.3% | ₹130 cr |
| 06 Aug '26 | 306.00 | 323.90 | 302.55 | 321.85 | +16.35 | +5.35% | 0.23 cr | 315.49 | 52.2% | ₹72 cr |
| 05 Aug '26 | 304.00 | 308.00 | 297.95 | 305.50 | +4.90 | +1.63% | 0.15 cr | 303.74 | 44.0% | ₹46 cr |
| 04 Aug '26 | 289.00 | 306.00 | 284.50 | 300.60 | +12.85 | +4.47% | 0.31 cr | 298.68 | 41.0% | ₹94 cr |
| 03 Aug '26 | 270.35 | 290.00 | 268.00 | 287.75 | +21.75 | +8.18% | 0.15 cr | 281.42 | 59.6% | ₹44 cr |
| 31 Jul '26 | 260.00 | 271.80 | 255.85 | 266.00 | +6.45 | +2.49% | 0.06 cr | 266.12 | 47.3% | ₹15 cr |
| 30 Jul '26 | 264.00 | 271.00 | 255.25 | 259.55 | −5.75 | −2.17% | 0.05 cr | 259.81 | 43.9% | ₹12 cr |
| 29 Jul '26 | 268.25 | 275.50 | 260.10 | 265.30 | −4.20 | −1.56% | 0.07 cr | 267.85 | 48.4% | ₹19 cr |
| 28 Jul '26 | 270.00 | 271.90 | 260.20 | 269.50 | −0.45 | −0.17% | 0.10 cr | 266.58 | 41.6% | ₹27 cr |
| 27 Jul '26 | 259.90 | 271.80 | 256.25 | 269.95 | +15.15 | +5.95% | 0.11 cr | 264.87 | 42.7% | ₹30 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.
