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 | 402.90 | 402.90 | 379.60 | 382.45 | −16.20 | −4.06% | 0.00 cr | 387.12 | 58.1% | ₹1 cr |
| 03 Sep '26 | 400.80 | 407.00 | 396.00 | 398.65 | −0.40 | −0.10% | 0.00 cr | 401.77 | 40.0% | ₹1 cr |
| 02 Sep '26 | 375.85 | 403.75 | 375.85 | 399.05 | +18.85 | +4.96% | 0.00 cr | 392.52 | 34.0% | ₹1 cr |
| 01 Sep '26 | 406.50 | 406.50 | 377.10 | 380.20 | −23.10 | −5.73% | 0.00 cr | 386.78 | 64.1% | ₹1 cr |
| 31 Aug '26 | 404.40 | 418.00 | 397.15 | 403.30 | +6.35 | +1.60% | 0.01 cr | 407.52 | 48.0% | ₹3 cr |
| 28 Aug '26 | 385.70 | 400.00 | 385.70 | 396.95 | +14.95 | +3.91% | 0.00 cr | 393.84 | 42.3% | ₹2 cr |
| 27 Aug '26 | 392.00 | 395.25 | 379.95 | 382.00 | −9.05 | −2.31% | 0.01 cr | 386.72 | 48.0% | ₹2 cr |
| 26 Aug '26 | 400.00 | 412.00 | 385.95 | 391.05 | −11.50 | −2.86% | 0.01 cr | 395.36 | 59.5% | ₹2 cr |
| 25 Aug '26 | 413.40 | 422.00 | 397.20 | 402.55 | −19.30 | −4.58% | 0.01 cr | 408.22 | 43.6% | ₹3 cr |
| 24 Aug '26 | 423.90 | 455.00 | 408.00 | 421.85 | +2.30 | +0.55% | 0.02 cr | 440.13 | 48.7% | ₹8 cr |
| 21 Aug '26 | 400.00 | 424.00 | 393.55 | 419.55 | −1.80 | −0.43% | 0.01 cr | 408.57 | 42.0% | ₹6 cr |
| 20 Aug '26 | 380.50 | 433.50 | 380.50 | 421.35 | +37.20 | +9.68% | 0.04 cr | 418.40 | 40.4% | ₹18 cr |
| 19 Aug '26 | 363.90 | 393.00 | 360.35 | 384.15 | +26.50 | +7.41% | 0.02 cr | 382.06 | 38.4% | ₹9 cr |
| 18 Aug '26 | 370.60 | 377.60 | 354.00 | 357.65 | +6.90 | +1.97% | 0.02 cr | 366.92 | 60.6% | ₹7 cr |
| 17 Aug '26 | 345.30 | 356.00 | 339.50 | 350.75 | +5.45 | +1.58% | 0.04 cr | 349.69 | 88.9% | ₹14 cr |
| 14 Aug '26 | 350.00 | 353.90 | 339.60 | 345.30 | +7.55 | +2.24% | 0.01 cr | 347.48 | 68.0% | ₹2 cr |
| 13 Aug '26 | 330.00 | 342.00 | 330.00 | 337.75 | +9.45 | +2.88% | 0.00 cr | 337.75 | 64.6% | ₹1 cr |
| 12 Aug '26 | 329.75 | 334.45 | 324.95 | 328.30 | −1.55 | −0.47% | 0.00 cr | 328.30 | 60.4% | ₹0 cr |
| 11 Aug '26 | 339.00 | 339.00 | 327.55 | 329.85 | −4.95 | −1.48% | 0.00 cr | 330.41 | 66.1% | ₹0 cr |
| 10 Aug '26 | 320.65 | 340.70 | 316.35 | 334.80 | +14.05 | +4.38% | 0.01 cr | 334.86 | 57.5% | ₹2 cr |
| 07 Aug '26 | 320.20 | 323.95 | 320.00 | 320.75 | −2.15 | −0.67% | 0.00 cr | 321.24 | 83.9% | ₹0 cr |
| 06 Aug '26 | 320.00 | 325.75 | 320.00 | 322.90 | −0.30 | −0.09% | 0.00 cr | 323.77 | 79.9% | ₹0 cr |
| 05 Aug '26 | 325.00 | 331.60 | 322.25 | 323.20 | −4.40 | −1.34% | 0.00 cr | 325.19 | 65.4% | ₹0 cr |
| 04 Aug '26 | 326.00 | 341.90 | 324.05 | 327.60 | −0.70 | −0.21% | 0.01 cr | 333.43 | 45.0% | ₹3 cr |
| 03 Aug '26 | 301.55 | 330.45 | 301.55 | 328.30 | +25.65 | +8.48% | 0.00 cr | 321.33 | 66.8% | ₹1 cr |
| 31 Jul '26 | 309.65 | 309.65 | 301.10 | 302.65 | −2.70 | −0.88% | 0.00 cr | 304.38 | 73.2% | ₹0 cr |
| 30 Jul '26 | 306.70 | 318.95 | 304.00 | 305.35 | −1.35 | −0.44% | 0.00 cr | 305.33 | 85.7% | ₹0 cr |
| 29 Jul '26 | 306.05 | 311.75 | 305.95 | 306.70 | −0.60 | −0.20% | 0.00 cr | 307.04 | 53.2% | ₹0 cr |
| 28 Jul '26 | 311.40 | 311.40 | 306.00 | 307.30 | −4.20 | −1.35% | 0.00 cr | 307.23 | 73.6% | ₹0 cr |
| 27 Jul '26 | 314.90 | 317.95 | 310.10 | 311.50 | −4.50 | −1.42% | 0.00 cr | 312.49 | 79.8% | ₹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.
