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 | 400.00 | 416.45 | 400.00 | 416.20 | +19.55 | +4.93% | 0.00 cr | 410.15 | 97.5% | ₹2 cr |
| 03 Sep '26 | 400.00 | 407.00 | 390.00 | 396.65 | −9.05 | −2.23% | 0.00 cr | 399.89 | 100.0% | ₹1 cr |
| 02 Sep '26 | 380.20 | 407.00 | 380.20 | 405.70 | +10.40 | +2.63% | 0.00 cr | 400.76 | 96.5% | ₹1 cr |
| 01 Sep '26 | 396.20 | 403.00 | 387.00 | 395.30 | −7.20 | −1.79% | 0.00 cr | 393.22 | 100.0% | ₹1 cr |
| 31 Aug '26 | 410.85 | 410.85 | 395.00 | 402.50 | −13.25 | −3.19% | 0.00 cr | 403.62 | 100.0% | ₹1 cr |
| 28 Aug '26 | 424.00 | 428.00 | 415.00 | 415.75 | −6.85 | −1.62% | 0.00 cr | 419.14 | 93.9% | ₹1 cr |
| 27 Aug '26 | 418.00 | 427.70 | 415.05 | 422.60 | +13.60 | +3.33% | 0.00 cr | 421.73 | 100.0% | ₹1 cr |
| 26 Aug '26 | 409.10 | 416.00 | 408.00 | 409.00 | −8.10 | −1.94% | 0.00 cr | 410.78 | 100.0% | ₹0 cr |
| 25 Aug '26 | 427.00 | 427.00 | 406.00 | 417.10 | −2.75 | −0.65% | 0.00 cr | 415.19 | 98.2% | ₹1 cr |
| 24 Aug '26 | 428.00 | 428.00 | 406.10 | 419.85 | +8.65 | +2.10% | 0.01 cr | 421.22 | 99.5% | ₹2 cr |
| 21 Aug '26 | 395.00 | 411.20 | 376.65 | 411.20 | +19.55 | +4.99% | 0.01 cr | 398.54 | 98.2% | ₹2 cr |
| 20 Aug '26 | 392.00 | 397.50 | 384.00 | 391.65 | +7.05 | +1.83% | 0.00 cr | 391.06 | 95.8% | ₹1 cr |
| 19 Aug '26 | 407.95 | 407.95 | 372.00 | 384.60 | −4.35 | −1.12% | 0.01 cr | 394.00 | 93.3% | ₹2 cr |
| 18 Aug '26 | 388.95 | 388.95 | 385.00 | 388.95 | +18.50 | +4.99% | 0.00 cr | 388.53 | 100.0% | ₹2 cr |
| 17 Aug '26 | 370.45 | 370.45 | 365.00 | 370.45 | +17.60 | +4.99% | 0.00 cr | 370.38 | 99.4% | ₹2 cr |
| 14 Aug '26 | 330.00 | 353.00 | 330.00 | 352.85 | +16.65 | +4.95% | 0.00 cr | 350.63 | 98.2% | ₹1 cr |
| 13 Aug '26 | 324.50 | 344.40 | 323.90 | 336.20 | +8.20 | +2.50% | 0.00 cr | 338.26 | 93.0% | ₹1 cr |
| 12 Aug '26 | 310.65 | 331.80 | 304.00 | 328.00 | +12.00 | +3.80% | 0.00 cr | 314.80 | 77.8% | ₹1 cr |
| 11 Aug '26 | 319.95 | 320.40 | 312.10 | 316.00 | −5.05 | −1.57% | 0.00 cr | 316.48 | 74.5% | ₹1 cr |
| 10 Aug '26 | 320.60 | 335.00 | 316.35 | 321.05 | −11.95 | −3.59% | 0.00 cr | 319.65 | 88.7% | ₹1 cr |
| 07 Aug '26 | 343.25 | 350.00 | 324.50 | 333.00 | −8.55 | −2.50% | 0.00 cr | 328.09 | 93.4% | ₹1 cr |
| 06 Aug '26 | 329.85 | 341.55 | 329.85 | 341.55 | +16.25 | +5.00% | 0.00 cr | 340.55 | 97.6% | ₹1 cr |
| 05 Aug '26 | 308.65 | 325.30 | 305.00 | 325.30 | +15.45 | +4.99% | 0.00 cr | 317.32 | 91.1% | ₹1 cr |
| 04 Aug '26 | 322.90 | 322.90 | 305.85 | 309.85 | −12.05 | −3.74% | 0.01 cr | 311.05 | 83.7% | ₹2 cr |
| 03 Aug '26 | 330.00 | 335.00 | 320.05 | 321.90 | −14.95 | −4.44% | 0.00 cr | 323.30 | 97.1% | ₹1 cr |
| 31 Jul '26 | 349.80 | 350.00 | 335.00 | 336.85 | −14.45 | −4.11% | 0.00 cr | 340.81 | 94.6% | ₹1 cr |
| 30 Jul '26 | 351.25 | 351.30 | 335.60 | 351.30 | +16.70 | +4.99% | 0.00 cr | 346.27 | 92.6% | ₹1 cr |
| 29 Jul '26 | 318.70 | 334.60 | 314.00 | 334.60 | +15.90 | +4.99% | 0.00 cr | 327.92 | 100.0% | ₹0 cr |
| 28 Jul '26 | 326.00 | 330.00 | 315.90 | 318.70 | −13.80 | −4.15% | 0.00 cr | 319.32 | 88.3% | ₹1 cr |
| 27 Jul '26 | 357.00 | 357.00 | 329.00 | 332.50 | −8.85 | −2.59% | 0.00 cr | 336.85 | 96.8% | ₹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.
