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 | 423.95 | 410.00 | 420.10 | +7.45 | +1.81% | 0.01 cr | 417.71 | 73.9% | ₹3 cr |
| 03 Sep '26 | 407.00 | 417.00 | 404.10 | 412.65 | +12.00 | +3.00% | 0.01 cr | 412.01 | 56.0% | ₹3 cr |
| 02 Sep '26 | 390.45 | 405.00 | 386.25 | 400.65 | +10.20 | +2.61% | 0.00 cr | 397.47 | 53.9% | ₹2 cr |
| 01 Sep '26 | 390.40 | 413.35 | 383.00 | 390.45 | +0.05 | +0.01% | 0.02 cr | 400.07 | 50.8% | ₹6 cr |
| 31 Aug '26 | 390.00 | 393.00 | 366.10 | 390.40 | +11.15 | +2.94% | 0.01 cr | 383.75 | 53.4% | ₹4 cr |
| 28 Aug '26 | 367.00 | 404.80 | 367.00 | 379.25 | +2.05 | +0.54% | 0.01 cr | 385.78 | 53.5% | ₹3 cr |
| 27 Aug '26 | 379.10 | 382.05 | 371.10 | 377.20 | −1.00 | −0.26% | 0.00 cr | 376.72 | 77.7% | ₹1 cr |
| 26 Aug '26 | 376.25 | 381.45 | 372.25 | 378.20 | +1.95 | +0.52% | 0.00 cr | 377.43 | 63.3% | ₹1 cr |
| 25 Aug '26 | 379.60 | 380.00 | 370.00 | 376.25 | −3.45 | −0.91% | 0.00 cr | 374.32 | 62.9% | ₹1 cr |
| 24 Aug '26 | 359.45 | 388.00 | 355.00 | 379.70 | +20.25 | +5.63% | 0.01 cr | 373.72 | 58.8% | ₹4 cr |
| 21 Aug '26 | 339.20 | 365.00 | 337.00 | 359.45 | +20.25 | +5.97% | 0.00 cr | 349.82 | 74.0% | ₹2 cr |
| 20 Aug '26 | 345.40 | 348.10 | 335.90 | 339.20 | −4.15 | −1.21% | 0.00 cr | 340.48 | 66.6% | ₹1 cr |
| 19 Aug '26 | 343.30 | 355.00 | 342.00 | 343.35 | −6.60 | −1.89% | 0.00 cr | 345.66 | 65.3% | ₹1 cr |
| 18 Aug '26 | 349.10 | 361.90 | 348.00 | 349.95 | +0.90 | +0.26% | 0.00 cr | 352.03 | 78.0% | ₹1 cr |
| 17 Aug '26 | 350.80 | 358.00 | 346.70 | 349.05 | −1.70 | −0.48% | 0.00 cr | 350.26 | 58.5% | ₹0 cr |
| 14 Aug '26 | 357.30 | 357.30 | 346.65 | 350.75 | −6.55 | −1.83% | 0.00 cr | 351.22 | 75.5% | ₹0 cr |
| 13 Aug '26 | 367.70 | 367.70 | 356.50 | 357.30 | −4.65 | −1.28% | 0.00 cr | 359.44 | 54.5% | ₹1 cr |
| 12 Aug '26 | 364.00 | 365.90 | 354.25 | 361.95 | +9.45 | +2.68% | 0.01 cr | 361.22 | 63.3% | ₹4 cr |
| 11 Aug '26 | 321.00 | 367.00 | 315.20 | 352.50 | +26.40 | +8.10% | 0.02 cr | 350.09 | 33.2% | ₹6 cr |
| 10 Aug '26 | 315.70 | 330.00 | 315.70 | 326.10 | +12.10 | +3.85% | 0.00 cr | 325.15 | 68.7% | ₹1 cr |
| 07 Aug '26 | 314.35 | 317.00 | 311.25 | 314.00 | −1.55 | −0.49% | 0.00 cr | 313.83 | 54.1% | ₹0 cr |
| 06 Aug '26 | 314.00 | 318.70 | 314.00 | 315.55 | +0.65 | +0.21% | 0.00 cr | 315.65 | 53.8% | ₹0 cr |
| 05 Aug '26 | 313.25 | 318.65 | 313.25 | 314.90 | −2.70 | −0.85% | 0.00 cr | 316.91 | 87.4% | ₹0 cr |
| 04 Aug '26 | 319.20 | 323.15 | 312.25 | 317.60 | +0.00 | +0.00% | 0.00 cr | 317.42 | 56.1% | ₹0 cr |
| 03 Aug '26 | 319.25 | 320.25 | 311.55 | 317.60 | −1.65 | −0.52% | 0.00 cr | 317.88 | 53.9% | ₹0 cr |
| 31 Jul '26 | 322.90 | 322.90 | 318.20 | 319.25 | −1.85 | −0.58% | 0.00 cr | 320.16 | 75.0% | ₹0 cr |
| 30 Jul '26 | 318.05 | 323.45 | 316.10 | 321.10 | +3.05 | +0.96% | 0.00 cr | 320.69 | 66.1% | ₹0 cr |
| 29 Jul '26 | 320.85 | 322.50 | 316.00 | 318.05 | −2.65 | −0.83% | 0.00 cr | 318.98 | 65.2% | ₹0 cr |
| 28 Jul '26 | 325.60 | 325.95 | 319.00 | 320.70 | −6.50 | −1.99% | 0.00 cr | 320.88 | 70.1% | ₹0 cr |
| 27 Jul '26 | 321.60 | 332.00 | 320.20 | 327.20 | +7.70 | +2.41% | 0.00 cr | 326.61 | 61.0% | ₹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.
