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 | 389.00 | 396.40 | 380.00 | 381.25 | −7.80 | −2.00% | 0.01 cr | 384.23 | 63.3% | ₹2 cr |
| 03 Sep '26 | 383.80 | 394.00 | 383.45 | 389.05 | +6.70 | +1.75% | 0.01 cr | 389.78 | 51.4% | ₹4 cr |
| 02 Sep '26 | 389.95 | 389.95 | 370.05 | 382.35 | −8.55 | −2.19% | 0.03 cr | 378.47 | 52.5% | ₹12 cr |
| 01 Sep '26 | 386.50 | 397.25 | 384.00 | 390.90 | +3.80 | +0.98% | 0.01 cr | 389.53 | 59.8% | ₹4 cr |
| 31 Aug '26 | 395.15 | 396.30 | 383.55 | 387.10 | −8.40 | −2.12% | 0.01 cr | 389.30 | 55.5% | ₹4 cr |
| 28 Aug '26 | 396.90 | 409.00 | 393.20 | 395.50 | +2.25 | +0.57% | 0.01 cr | 398.52 | 40.2% | ₹4 cr |
| 27 Aug '26 | 398.20 | 399.95 | 390.00 | 393.25 | −4.70 | −1.18% | 0.01 cr | 393.65 | 58.7% | ₹3 cr |
| 26 Aug '26 | 407.50 | 410.05 | 395.00 | 397.95 | −7.95 | −1.96% | 0.01 cr | 400.38 | 64.8% | ₹3 cr |
| 25 Aug '26 | 406.50 | 409.95 | 403.30 | 405.90 | −0.30 | −0.07% | 0.00 cr | 405.93 | 49.0% | ₹2 cr |
| 24 Aug '26 | 413.25 | 413.25 | 403.95 | 406.20 | −4.90 | −1.19% | 0.00 cr | 406.33 | 54.5% | ₹2 cr |
| 21 Aug '26 | 413.65 | 420.40 | 403.55 | 411.10 | −2.55 | −0.62% | 0.01 cr | 409.46 | 46.1% | ₹5 cr |
| 20 Aug '26 | 409.05 | 420.35 | 405.70 | 413.65 | +11.00 | +2.73% | 0.02 cr | 413.85 | 54.8% | ₹8 cr |
| 19 Aug '26 | 408.00 | 416.70 | 401.30 | 402.65 | −3.20 | −0.79% | 0.01 cr | 407.77 | 42.8% | ₹4 cr |
| 18 Aug '26 | 411.45 | 424.50 | 401.20 | 405.85 | −7.30 | −1.77% | 0.02 cr | 410.44 | 52.6% | ₹7 cr |
| 17 Aug '26 | 399.80 | 419.00 | 394.10 | 413.15 | +16.70 | +4.21% | 0.02 cr | 408.20 | 41.1% | ₹8 cr |
| 14 Aug '26 | 418.90 | 430.00 | 395.10 | 396.45 | −17.75 | −4.29% | 0.02 cr | 410.22 | 38.2% | ₹10 cr |
| 13 Aug '26 | 400.05 | 417.70 | 393.95 | 414.20 | +14.35 | +3.59% | 0.02 cr | 406.56 | 54.4% | ₹10 cr |
| 12 Aug '26 | 401.00 | 404.15 | 391.90 | 399.85 | −2.35 | −0.58% | 0.02 cr | 397.26 | 65.5% | ₹9 cr |
| 11 Aug '26 | 406.90 | 409.50 | 399.80 | 402.20 | −2.10 | −0.52% | 0.01 cr | 403.93 | 59.2% | ₹4 cr |
| 10 Aug '26 | 416.00 | 418.60 | 399.75 | 404.30 | −8.70 | −2.11% | 0.01 cr | 409.17 | 64.3% | ₹6 cr |
| 07 Aug '26 | 419.90 | 423.95 | 410.35 | 413.00 | −5.65 | −1.35% | 0.01 cr | 413.99 | 52.7% | ₹6 cr |
| 06 Aug '26 | 421.90 | 429.65 | 412.55 | 418.65 | −0.20 | −0.05% | 0.02 cr | 420.30 | 44.0% | ₹8 cr |
| 05 Aug '26 | 425.00 | 434.75 | 414.00 | 418.85 | −0.55 | −0.13% | 0.03 cr | 426.07 | 38.0% | ₹14 cr |
| 04 Aug '26 | 423.00 | 442.40 | 415.00 | 419.40 | −4.05 | −0.96% | 0.02 cr | 428.51 | 48.7% | ₹10 cr |
| 03 Aug '26 | 425.05 | 425.05 | 415.60 | 423.45 | +2.00 | +0.47% | 0.01 cr | 419.32 | 56.4% | ₹3 cr |
| 31 Jul '26 | 414.00 | 434.00 | 413.25 | 421.45 | +7.00 | +1.69% | 0.02 cr | 423.07 | 50.3% | ₹7 cr |
| 30 Jul '26 | 425.00 | 429.40 | 406.40 | 414.45 | −9.40 | −2.22% | 0.01 cr | 415.36 | 45.0% | ₹5 cr |
| 29 Jul '26 | 422.00 | 426.00 | 415.10 | 423.85 | +9.45 | +2.28% | 0.01 cr | 421.65 | 46.1% | ₹6 cr |
| 28 Jul '26 | 428.05 | 433.95 | 411.45 | 414.40 | −18.70 | −4.32% | 0.02 cr | 417.12 | 46.1% | ₹8 cr |
| 27 Jul '26 | 442.60 | 447.25 | 431.05 | 433.10 | −8.10 | −1.84% | 0.01 cr | 438.38 | 38.3% | ₹5 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.
