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 | 399.90 | 404.95 | 383.35 | 404.15 | +8.20 | +2.07% | 0.01 cr | 397.08 | 64.7% | ₹4 cr |
| 03 Sep '26 | 390.80 | 399.35 | 382.60 | 395.95 | +11.85 | +3.09% | 0.00 cr | 392.31 | 59.3% | ₹2 cr |
| 02 Sep '26 | 373.00 | 393.05 | 373.00 | 384.10 | +0.85 | +0.22% | 0.01 cr | 383.66 | 51.6% | ₹2 cr |
| 01 Sep '26 | 385.00 | 393.45 | 366.60 | 383.25 | −10.20 | −2.59% | 0.02 cr | 381.90 | 53.8% | ₹8 cr |
| 31 Aug '26 | 412.90 | 412.90 | 372.00 | 393.45 | −10.95 | −2.71% | 0.02 cr | 389.64 | 51.5% | ₹6 cr |
| 28 Aug '26 | 403.45 | 419.80 | 402.75 | 404.40 | +0.95 | +0.24% | 0.01 cr | 409.44 | 61.0% | ₹2 cr |
| 27 Aug '26 | 402.95 | 405.95 | 395.05 | 403.45 | +2.75 | +0.69% | 0.00 cr | 401.23 | 62.9% | ₹1 cr |
| 26 Aug '26 | 390.00 | 404.50 | 390.00 | 400.70 | +11.00 | +2.82% | 0.00 cr | 397.66 | 57.3% | ₹1 cr |
| 25 Aug '26 | 396.00 | 408.00 | 386.35 | 389.70 | −4.40 | −1.12% | 0.01 cr | 397.30 | 47.2% | ₹2 cr |
| 24 Aug '26 | 405.40 | 412.60 | 383.25 | 394.10 | −7.80 | −1.94% | 0.01 cr | 392.53 | 58.1% | ₹3 cr |
| 21 Aug '26 | 407.00 | 429.95 | 400.00 | 401.90 | −4.45 | −1.10% | 0.02 cr | 415.52 | 44.3% | ₹8 cr |
| 20 Aug '26 | 394.00 | 413.00 | 386.65 | 406.35 | +14.85 | +3.79% | 0.02 cr | 403.34 | 47.3% | ₹9 cr |
| 19 Aug '26 | 376.00 | 405.10 | 370.00 | 391.50 | +14.45 | +3.83% | 0.04 cr | 391.73 | 47.0% | ₹14 cr |
| 18 Aug '26 | 353.85 | 383.00 | 345.00 | 377.05 | +27.05 | +7.73% | 0.02 cr | 367.65 | 58.5% | ₹7 cr |
| 17 Aug '26 | 340.90 | 355.90 | 338.55 | 350.00 | +12.50 | +3.70% | 0.01 cr | 347.21 | 63.5% | ₹3 cr |
| 14 Aug '26 | 337.00 | 348.40 | 331.55 | 337.50 | −0.40 | −0.12% | 0.00 cr | 341.40 | 56.2% | ₹2 cr |
| 13 Aug '26 | 347.90 | 350.90 | 331.00 | 337.90 | −7.30 | −2.11% | 0.00 cr | 344.04 | 58.3% | ₹1 cr |
| 12 Aug '26 | 340.65 | 349.50 | 336.00 | 345.20 | +7.05 | +2.08% | 0.00 cr | 343.69 | 56.5% | ₹2 cr |
| 11 Aug '26 | 347.80 | 361.60 | 335.10 | 338.15 | −5.50 | −1.60% | 0.01 cr | 346.55 | 43.5% | ₹5 cr |
| 10 Aug '26 | 320.00 | 352.65 | 320.00 | 343.65 | +17.40 | +5.33% | 0.03 cr | 336.73 | 38.2% | ₹11 cr |
| 07 Aug '26 | 330.25 | 335.80 | 321.50 | 326.25 | −4.00 | −1.21% | 0.01 cr | 327.39 | 48.9% | ₹2 cr |
| 06 Aug '26 | 330.00 | 339.95 | 322.60 | 330.25 | +0.90 | +0.27% | 0.02 cr | 334.14 | 56.4% | ₹5 cr |
| 05 Aug '26 | 305.00 | 334.65 | 300.55 | 329.35 | +28.30 | +9.40% | 0.04 cr | 321.74 | 43.0% | ₹12 cr |
| 04 Aug '26 | 296.85 | 304.00 | 291.10 | 301.05 | +6.40 | +2.17% | 0.01 cr | 299.17 | 64.3% | ₹3 cr |
| 03 Aug '26 | 297.20 | 298.90 | 290.20 | 294.65 | +2.15 | +0.74% | 0.00 cr | 294.16 | 56.2% | ₹1 cr |
| 31 Jul '26 | 282.00 | 304.80 | 282.00 | 292.50 | +11.55 | +4.11% | 0.02 cr | 294.89 | 38.6% | ₹5 cr |
| 30 Jul '26 | 280.00 | 287.55 | 279.05 | 280.95 | +1.00 | +0.36% | 0.00 cr | 283.26 | 60.8% | ₹1 cr |
| 29 Jul '26 | 280.85 | 284.00 | 278.60 | 279.95 | −0.60 | −0.21% | 0.00 cr | 281.75 | 77.1% | ₹1 cr |
| 28 Jul '26 | 283.60 | 285.45 | 277.20 | 280.55 | −4.50 | −1.58% | 0.00 cr | 281.00 | 64.7% | ₹1 cr |
| 27 Jul '26 | 284.25 | 287.80 | 281.95 | 285.05 | +3.35 | +1.19% | 0.00 cr | 284.50 | 55.1% | ₹1 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.
