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 | 402.00 | 403.20 | 399.95 | 403.20 | +19.20 | +5.00% | 0.03 cr | 402.99 | 81.3% | ₹11 cr |
| 03 Sep '26 | 374.90 | 384.00 | 373.00 | 384.00 | +18.25 | +4.99% | 0.04 cr | 382.06 | 65.0% | ₹15 cr |
| 02 Sep '26 | 360.00 | 365.75 | 358.05 | 365.75 | +17.40 | +4.99% | 0.03 cr | 363.32 | 68.3% | ₹9 cr |
| 01 Sep '26 | 331.85 | 348.35 | 331.85 | 348.35 | +16.55 | +4.99% | 0.02 cr | 341.06 | 69.5% | ₹7 cr |
| 31 Aug '26 | 331.85 | 331.85 | 325.00 | 331.80 | +15.75 | +4.98% | 0.06 cr | 331.58 | 67.2% | ₹20 cr |
| 28 Aug '26 | 308.80 | 316.05 | 305.35 | 316.05 | +15.05 | +5.00% | 0.04 cr | 314.89 | 64.0% | ₹11 cr |
| 27 Aug '26 | 296.70 | 303.05 | 284.75 | 301.00 | +12.35 | +4.28% | 0.04 cr | 295.09 | 62.7% | ₹10 cr |
| 26 Aug '26 | 262.45 | 290.05 | 262.45 | 288.65 | +12.40 | +4.49% | 0.13 cr | 278.02 | 47.5% | ₹37 cr |
| 25 Aug '26 | 276.15 | 290.65 | 276.15 | 276.25 | −14.40 | −4.95% | 0.09 cr | 276.27 | 98.1% | ₹24 cr |
| 24 Aug '26 | 290.65 | 290.65 | 290.65 | 290.65 | −15.25 | −4.99% | 0.00 cr | 290.65 | 100.0% | ₹0 cr |
| 21 Aug '26 | 305.90 | 305.90 | 305.90 | 305.90 | −16.05 | −4.99% | 0.00 cr | 305.90 | 100.0% | ₹0 cr |
| 20 Aug '26 | 321.95 | 321.95 | 321.95 | 321.95 | −16.90 | −4.99% | 0.00 cr | 321.95 | 100.0% | ₹0 cr |
| 19 Aug '26 | 338.85 | 338.85 | 338.85 | 338.85 | −17.80 | −4.99% | 0.00 cr | 338.85 | 100.0% | ₹0 cr |
| 18 Aug '26 | 357.00 | 357.00 | 356.65 | 356.65 | −18.75 | −4.99% | 0.00 cr | 356.66 | 100.0% | ₹0 cr |
| 17 Aug '26 | 393.95 | 393.95 | 375.40 | 375.40 | −19.75 | −5.00% | 0.00 cr | 375.40 | 100.0% | ₹0 cr |
| 14 Aug '26 | 395.15 | 395.15 | 395.15 | 395.15 | −20.75 | −4.99% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 415.90 | 415.90 | 415.90 | 415.90 | −21.85 | −4.99% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 437.75 | 437.75 | 437.75 | 437.75 | −23.00 | −4.99% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 460.75 | 460.75 | 460.75 | 460.75 | −24.25 | −5.00% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 485.00 | 485.00 | 485.00 | 485.00 | −25.50 | −5.00% | 0.00 cr | — | — | ₹1 cr |
| 07 Aug '26 | 510.50 | 510.50 | 510.50 | 510.50 | −26.85 | −5.00% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 537.35 | 537.35 | 537.35 | 537.35 | −10.95 | −2.00% | 0.00 cr | — | — | ₹1 cr |
| 05 Aug '26 | 548.30 | 548.30 | 548.30 | 548.30 | −11.15 | −1.99% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 559.45 | 559.45 | 559.45 | 559.45 | −11.40 | −2.00% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 570.85 | 579.50 | 570.85 | 570.85 | −11.65 | −2.00% | 0.02 cr | — | — | ₹9 cr |
| 31 Jul '26 | 584.00 | 589.85 | 582.50 | 582.50 | −11.85 | −1.99% | 0.01 cr | — | — | ₹4 cr |
| 30 Jul '26 | 604.00 | 612.00 | 592.30 | 594.35 | −10.00 | −1.65% | 0.01 cr | — | — | ₹4 cr |
| 29 Jul '26 | 609.00 | 620.95 | 602.90 | 604.35 | −10.85 | −1.76% | 0.01 cr | — | — | ₹5 cr |
| 28 Jul '26 | 625.00 | 625.00 | 615.05 | 615.20 | −12.40 | −1.98% | 0.00 cr | — | — | ₹2 cr |
| 27 Jul '26 | 623.85 | 629.85 | 611.40 | 627.60 | +3.75 | +0.60% | 0.01 cr | — | — | ₹6 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.
