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 | 417.00 | 428.20 | 416.30 | 418.80 | +1.90 | +0.46% | 0.06 cr | 421.04 | 36.7% | ₹24 cr |
| 03 Sep '26 | 418.00 | 424.90 | 415.50 | 416.90 | +2.50 | +0.60% | 0.03 cr | 419.97 | 34.0% | ₹15 cr |
| 02 Sep '26 | 416.00 | 420.00 | 412.15 | 414.40 | −3.05 | −0.73% | 0.03 cr | 415.29 | 34.4% | ₹13 cr |
| 01 Sep '26 | 412.00 | 426.90 | 410.40 | 417.45 | +3.30 | +0.80% | 0.10 cr | 419.88 | 42.6% | ₹42 cr |
| 31 Aug '26 | 417.00 | 417.00 | 406.60 | 414.15 | −3.60 | −0.86% | 0.04 cr | 411.41 | 39.0% | ₹17 cr |
| 28 Aug '26 | 419.90 | 420.50 | 416.00 | 417.75 | −0.55 | −0.13% | 0.02 cr | 418.14 | 46.9% | ₹10 cr |
| 27 Aug '26 | 425.00 | 434.05 | 417.25 | 418.30 | −6.15 | −1.45% | 0.08 cr | 426.14 | 36.1% | ₹34 cr |
| 26 Aug '26 | 416.00 | 426.70 | 413.35 | 424.45 | +10.05 | +2.43% | 0.06 cr | 421.37 | 28.8% | ₹26 cr |
| 25 Aug '26 | 417.00 | 418.85 | 411.50 | 414.40 | −3.70 | −0.88% | 0.08 cr | 413.90 | 47.5% | ₹33 cr |
| 24 Aug '26 | 424.45 | 428.55 | 416.80 | 418.10 | −5.85 | −1.38% | 0.04 cr | 421.91 | 47.3% | ₹17 cr |
| 21 Aug '26 | 421.10 | 431.45 | 419.55 | 423.95 | +3.45 | +0.82% | 0.07 cr | 425.97 | 38.5% | ₹30 cr |
| 20 Aug '26 | 432.00 | 432.55 | 419.25 | 420.50 | −7.65 | −1.79% | 0.05 cr | 425.83 | 47.9% | ₹21 cr |
| 19 Aug '26 | 435.00 | 437.20 | 423.50 | 428.15 | −9.35 | −2.14% | 0.05 cr | 427.68 | 42.0% | ₹23 cr |
| 18 Aug '26 | 429.00 | 439.00 | 429.00 | 437.50 | +8.90 | +2.08% | 0.15 cr | 435.08 | 39.6% | ₹67 cr |
| 17 Aug '26 | 418.45 | 437.40 | 413.05 | 428.60 | +11.90 | +2.86% | 0.24 cr | 429.93 | 28.8% | ₹103 cr |
| 14 Aug '26 | 444.00 | 447.70 | 413.15 | 416.70 | −28.15 | −6.33% | 0.43 cr | 420.95 | 27.6% | ₹183 cr |
| 13 Aug '26 | 407.80 | 456.60 | 398.80 | 444.85 | +36.40 | +8.91% | 1.62 cr | 444.28 | 11.2% | ₹720 cr |
| 12 Aug '26 | 427.75 | 438.60 | 400.15 | 408.45 | −19.30 | −4.51% | 0.24 cr | 420.47 | 30.5% | ₹99 cr |
| 11 Aug '26 | 431.50 | 436.85 | 423.10 | 427.75 | −6.40 | −1.47% | 0.04 cr | 427.45 | 48.0% | ₹18 cr |
| 10 Aug '26 | 434.95 | 443.70 | 429.10 | 434.15 | −1.00 | −0.23% | 0.07 cr | 437.61 | 43.3% | ₹31 cr |
| 07 Aug '26 | 433.00 | 440.40 | 432.00 | 435.15 | +0.90 | +0.21% | 0.05 cr | 435.54 | 43.1% | ₹22 cr |
| 06 Aug '26 | 416.10 | 441.90 | 415.05 | 434.25 | +18.10 | +4.35% | 0.32 cr | 435.22 | 30.3% | ₹138 cr |
| 05 Aug '26 | 417.05 | 418.50 | 413.30 | 416.15 | +3.55 | +0.86% | 0.04 cr | 416.02 | 46.4% | ₹16 cr |
| 04 Aug '26 | 403.35 | 415.00 | 403.35 | 412.60 | +8.95 | +2.22% | 0.04 cr | 408.97 | 54.3% | ₹18 cr |
| 03 Aug '26 | 398.05 | 406.90 | 396.00 | 403.65 | +7.65 | +1.93% | 0.03 cr | 403.31 | 48.2% | ₹13 cr |
| 31 Jul '26 | 389.10 | 397.65 | 389.10 | 396.00 | +6.90 | +1.77% | 0.02 cr | 395.23 | 43.0% | ₹9 cr |
| 30 Jul '26 | 395.00 | 396.90 | 387.75 | 389.10 | −8.15 | −2.05% | 0.02 cr | 391.39 | 54.5% | ₹8 cr |
| 29 Jul '26 | 393.75 | 399.80 | 393.75 | 397.25 | +5.50 | +1.40% | 0.02 cr | 397.27 | 53.3% | ₹9 cr |
| 28 Jul '26 | 397.10 | 399.15 | 390.55 | 391.75 | −5.35 | −1.35% | 0.02 cr | 393.37 | 55.5% | ₹8 cr |
| 27 Jul '26 | 395.35 | 398.90 | 394.00 | 397.10 | +4.40 | +1.12% | 0.03 cr | 396.39 | 44.2% | ₹12 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.
