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 | 404.00 | 427.05 | 399.10 | 427.05 | +18.40 | +4.50% | 0.00 cr | 409.48 | 36.2% | ₹1 cr |
| 03 Sep '26 | 421.90 | 421.90 | 405.00 | 408.65 | −3.15 | −0.76% | 0.00 cr | 409.13 | 70.7% | ₹1 cr |
| 02 Sep '26 | 415.00 | 430.00 | 407.00 | 411.80 | −6.40 | −1.53% | 0.00 cr | 409.07 | 75.0% | ₹1 cr |
| 01 Sep '26 | 421.00 | 429.00 | 407.00 | 418.20 | −1.80 | −0.43% | 0.01 cr | 410.92 | 94.5% | ₹3 cr |
| 31 Aug '26 | 410.00 | 424.00 | 407.00 | 420.00 | +5.00 | +1.20% | 0.00 cr | 411.13 | 98.6% | ₹1 cr |
| 28 Aug '26 | 401.70 | 417.00 | 391.40 | 415.00 | +23.15 | +5.91% | 0.00 cr | 410.18 | 95.2% | ₹2 cr |
| 27 Aug '26 | 405.00 | 405.00 | 382.05 | 391.85 | −7.65 | −1.91% | 0.00 cr | 397.63 | 64.7% | ₹0 cr |
| 26 Aug '26 | 409.90 | 409.90 | 399.00 | 399.50 | −13.50 | −3.27% | 0.00 cr | 403.16 | 80.0% | ₹0 cr |
| 25 Aug '26 | 404.90 | 413.00 | 400.00 | 413.00 | +10.30 | +2.56% | 0.00 cr | 401.55 | 95.8% | ₹0 cr |
| 24 Aug '26 | 411.10 | 413.25 | 400.00 | 402.70 | −6.40 | −1.56% | 0.00 cr | 403.70 | 59.3% | ₹0 cr |
| 21 Aug '26 | 401.00 | 409.80 | 399.00 | 409.10 | +10.00 | +2.51% | 0.00 cr | 403.19 | 91.7% | ₹0 cr |
| 20 Aug '26 | 401.85 | 409.90 | 391.20 | 399.10 | −1.05 | −0.26% | 0.00 cr | 398.27 | 84.2% | ₹1 cr |
| 19 Aug '26 | 416.00 | 419.40 | 400.00 | 400.15 | −13.85 | −3.35% | 0.00 cr | 406.59 | 87.2% | ₹1 cr |
| 18 Aug '26 | 410.00 | 414.95 | 405.00 | 414.00 | −1.00 | −0.24% | 0.00 cr | 410.73 | 86.7% | ₹0 cr |
| 17 Aug '26 | 413.55 | 426.10 | 406.00 | 415.00 | −7.40 | −1.75% | 0.00 cr | 416.98 | 81.4% | ₹1 cr |
| 14 Aug '26 | 411.30 | 429.00 | 411.30 | 422.40 | +6.65 | +1.60% | 0.00 cr | 422.41 | 77.1% | ₹1 cr |
| 13 Aug '26 | 414.50 | 416.90 | 412.15 | 415.75 | −3.25 | −0.78% | 0.00 cr | 414.93 | 83.3% | ₹0 cr |
| 12 Aug '26 | 430.00 | 430.00 | 413.90 | 419.00 | +2.20 | +0.53% | 0.00 cr | 420.79 | 92.3% | ₹0 cr |
| 11 Aug '26 | 428.00 | 428.00 | 415.00 | 416.80 | −12.20 | −2.84% | 0.00 cr | 417.36 | 95.2% | ₹1 cr |
| 10 Aug '26 | 414.00 | 429.00 | 414.00 | 429.00 | +15.80 | +3.82% | 0.00 cr | 420.49 | 100.0% | ₹0 cr |
| 07 Aug '26 | 425.00 | 425.00 | 410.00 | 413.20 | −3.80 | −0.91% | 0.00 cr | 418.18 | 95.6% | ₹1 cr |
| 06 Aug '26 | 419.00 | 419.00 | 416.90 | 417.00 | +8.50 | +2.08% | 0.00 cr | 417.11 | 90.9% | ₹0 cr |
| 05 Aug '26 | 421.00 | 421.00 | 406.00 | 408.50 | −4.60 | −1.11% | 0.00 cr | 409.28 | 91.7% | ₹0 cr |
| 04 Aug '26 | 421.90 | 433.90 | 412.00 | 413.10 | −5.40 | −1.29% | 0.00 cr | 417.15 | 63.6% | ₹0 cr |
| 03 Aug '26 | 419.00 | 419.00 | 418.50 | 418.50 | +8.50 | +2.07% | 0.00 cr | 418.60 | 100.0% | ₹0 cr |
| 31 Jul '26 | 426.50 | 426.80 | 410.00 | 410.00 | −17.00 | −3.98% | 0.00 cr | 414.02 | 60.7% | ₹0 cr |
| 30 Jul '26 | 424.95 | 427.00 | 413.95 | 427.00 | −1.00 | −0.23% | 0.00 cr | 421.73 | 75.0% | ₹0 cr |
| 29 Jul '26 | 422.00 | 428.00 | 414.00 | 428.00 | +8.00 | +1.90% | 0.00 cr | 423.00 | 75.0% | ₹0 cr |
| 28 Jul '26 | 422.00 | 422.00 | 419.00 | 420.00 | +2.00 | +0.48% | 0.00 cr | 420.97 | 100.0% | ₹0 cr |
| 27 Jul '26 | 419.50 | 419.90 | 418.00 | 418.00 | −2.00 | −0.48% | 0.00 cr | 418.66 | 100.0% | ₹0 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.
