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 | 398.40 | 398.40 | 381.10 | 385.15 | +1.25 | +0.33% | 0.00 cr | 386.11 | 76.6% | ₹0 cr |
| 03 Sep '26 | 375.00 | 397.00 | 364.20 | 383.90 | +20.35 | +5.60% | 0.00 cr | 383.45 | 62.5% | ₹1 cr |
| 02 Sep '26 | 376.95 | 389.00 | 360.00 | 363.55 | −9.05 | −2.43% | 0.00 cr | 369.59 | 73.4% | ₹1 cr |
| 01 Sep '26 | 390.00 | 393.20 | 370.05 | 372.60 | −12.25 | −3.18% | 0.00 cr | 379.77 | 76.1% | ₹1 cr |
| 31 Aug '26 | 392.00 | 392.00 | 383.05 | 384.85 | −8.85 | −2.25% | 0.00 cr | 387.90 | 83.0% | ₹1 cr |
| 28 Aug '26 | 390.00 | 398.95 | 383.10 | 393.70 | +1.75 | +0.45% | 0.00 cr | 389.46 | 68.2% | ₹1 cr |
| 27 Aug '26 | 392.90 | 393.50 | 385.15 | 391.95 | −0.95 | −0.24% | 0.00 cr | 390.01 | 88.2% | ₹0 cr |
| 26 Aug '26 | 420.00 | 420.00 | 380.00 | 392.90 | −24.20 | −5.80% | 0.01 cr | 395.37 | 64.0% | ₹2 cr |
| 25 Aug '26 | 428.45 | 430.75 | 410.00 | 417.10 | −3.50 | −0.83% | 0.00 cr | 422.56 | 66.3% | ₹2 cr |
| 24 Aug '26 | 409.90 | 429.90 | 395.00 | 420.60 | +20.05 | +5.01% | 0.01 cr | 405.64 | 82.2% | ₹3 cr |
| 21 Aug '26 | 375.05 | 404.00 | 375.05 | 400.55 | +16.40 | +4.27% | 0.00 cr | 396.35 | 88.2% | ₹1 cr |
| 20 Aug '26 | 375.80 | 390.00 | 357.15 | 384.15 | +19.95 | +5.48% | 0.01 cr | 373.09 | 61.9% | ₹3 cr |
| 19 Aug '26 | 365.95 | 376.25 | 361.20 | 364.20 | −1.75 | −0.48% | 0.00 cr | 368.42 | 59.1% | ₹1 cr |
| 18 Aug '26 | 373.00 | 375.95 | 362.25 | 365.95 | −8.90 | −2.37% | 0.00 cr | 368.04 | 73.1% | ₹1 cr |
| 17 Aug '26 | 394.95 | 400.00 | 370.00 | 374.85 | −19.25 | −4.88% | 0.01 cr | 379.78 | 77.8% | ₹2 cr |
| 14 Aug '26 | 382.00 | 400.00 | 380.00 | 394.10 | +10.80 | +2.82% | 0.01 cr | 390.12 | 77.1% | ₹2 cr |
| 13 Aug '26 | 403.65 | 403.65 | 380.00 | 383.30 | −18.65 | −4.64% | 0.00 cr | 394.87 | 88.3% | ₹1 cr |
| 12 Aug '26 | 406.00 | 406.00 | 395.00 | 401.95 | −1.20 | −0.30% | 0.00 cr | 399.68 | 81.6% | ₹1 cr |
| 11 Aug '26 | 372.10 | 408.75 | 372.10 | 403.15 | +27.25 | +7.25% | 0.01 cr | 397.51 | 70.8% | ₹3 cr |
| 10 Aug '26 | 393.00 | 397.65 | 373.10 | 375.90 | −24.20 | −6.05% | 0.01 cr | 382.52 | 68.4% | ₹2 cr |
| 07 Aug '26 | 410.25 | 410.30 | 396.00 | 400.10 | −8.15 | −2.00% | 0.00 cr | 401.95 | 81.8% | ₹1 cr |
| 06 Aug '26 | 417.00 | 417.00 | 403.00 | 408.25 | −9.25 | −2.22% | 0.00 cr | 408.37 | 71.4% | ₹0 cr |
| 05 Aug '26 | 410.40 | 419.00 | 405.00 | 417.50 | +7.10 | +1.73% | 0.00 cr | 414.78 | 86.5% | ₹0 cr |
| 04 Aug '26 | 401.15 | 411.00 | 401.15 | 410.40 | +3.35 | +0.82% | 0.00 cr | 408.35 | 85.0% | ₹0 cr |
| 03 Aug '26 | 411.95 | 414.90 | 405.00 | 407.05 | −6.00 | −1.45% | 0.00 cr | 408.72 | 73.3% | ₹1 cr |
| 31 Jul '26 | 427.90 | 428.00 | 405.00 | 413.05 | −9.05 | −2.14% | 0.00 cr | 416.38 | 76.3% | ₹0 cr |
| 30 Jul '26 | 426.80 | 426.80 | 411.20 | 422.10 | +8.55 | +2.07% | 0.00 cr | 419.87 | 82.6% | ₹0 cr |
| 29 Jul '26 | 411.70 | 415.05 | 390.00 | 413.55 | +3.65 | +0.89% | 0.00 cr | 401.61 | 68.9% | ₹1 cr |
| 28 Jul '26 | 415.00 | 421.90 | 408.00 | 409.90 | −9.85 | −2.35% | 0.00 cr | 411.89 | 72.2% | ₹1 cr |
| 27 Jul '26 | 428.05 | 434.85 | 418.20 | 419.75 | −11.05 | −2.56% | 0.00 cr | 424.40 | 66.3% | ₹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.
