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 | 427.00 | 439.00 | 415.10 | 417.90 | −7.70 | −1.81% | 0.03 cr | 422.87 | 47.1% | ₹12 cr |
| 03 Sep '26 | 419.85 | 441.00 | 416.70 | 425.60 | +10.60 | +2.55% | 0.07 cr | 430.59 | 19.5% | ₹31 cr |
| 02 Sep '26 | 412.00 | 429.70 | 412.00 | 415.00 | −4.15 | −0.99% | 0.03 cr | 421.52 | 31.9% | ₹12 cr |
| 01 Sep '26 | 421.55 | 437.70 | 412.80 | 419.15 | −2.40 | −0.57% | 0.04 cr | 424.12 | 24.8% | ₹19 cr |
| 31 Aug '26 | 425.50 | 425.95 | 418.60 | 421.55 | −7.65 | −1.78% | 0.02 cr | 422.15 | 32.5% | ₹8 cr |
| 28 Aug '26 | 434.80 | 445.00 | 424.25 | 429.20 | −3.35 | −0.77% | 0.08 cr | 436.46 | 27.8% | ₹33 cr |
| 27 Aug '26 | 415.00 | 439.80 | 411.70 | 432.55 | +20.60 | +5.00% | 0.18 cr | 428.41 | 18.5% | ₹76 cr |
| 26 Aug '26 | 417.00 | 417.85 | 409.05 | 411.95 | −6.55 | −1.57% | 0.05 cr | 413.43 | 22.2% | ₹22 cr |
| 25 Aug '26 | 432.20 | 441.80 | 410.00 | 418.50 | −28.80 | −6.44% | 0.50 cr | 426.03 | 11.7% | ₹213 cr |
| 24 Aug '26 | 410.05 | 464.80 | 395.50 | 447.30 | +41.95 | +10.35% | 2.39 cr | 444.67 | 6.6% | ₹1,061 cr |
| 21 Aug '26 | 340.00 | 405.35 | 339.00 | 405.35 | +67.55 | +20.00% | 0.75 cr | 387.56 | 12.6% | ₹291 cr |
| 20 Aug '26 | 343.80 | 346.70 | 336.50 | 337.80 | −1.95 | −0.57% | 0.03 cr | 340.69 | 53.5% | ₹11 cr |
| 19 Aug '26 | 342.80 | 351.30 | 334.45 | 339.75 | −1.25 | −0.37% | 0.03 cr | 340.34 | 47.4% | ₹10 cr |
| 18 Aug '26 | 350.00 | 353.10 | 338.75 | 341.00 | −8.35 | −2.39% | 0.02 cr | 342.17 | 48.0% | ₹7 cr |
| 17 Aug '26 | 357.70 | 362.10 | 347.20 | 349.35 | −11.10 | −3.08% | 0.03 cr | 352.38 | 63.9% | ₹9 cr |
| 14 Aug '26 | 364.00 | 368.00 | 358.25 | 360.45 | −1.75 | −0.48% | 0.01 cr | 362.55 | 48.2% | ₹5 cr |
| 13 Aug '26 | 353.50 | 372.80 | 353.50 | 362.20 | +6.40 | +1.80% | 0.03 cr | 364.58 | 36.1% | ₹9 cr |
| 12 Aug '26 | 351.20 | 364.10 | 348.80 | 355.80 | −1.10 | −0.31% | 0.03 cr | 356.15 | 38.9% | ₹11 cr |
| 11 Aug '26 | 373.40 | 382.95 | 352.20 | 356.90 | −12.95 | −3.50% | 0.06 cr | 368.26 | 45.2% | ₹22 cr |
| 10 Aug '26 | 366.90 | 373.45 | 361.00 | 369.85 | +8.35 | +2.31% | 0.03 cr | 368.60 | 47.3% | ₹11 cr |
| 07 Aug '26 | 379.00 | 386.40 | 360.00 | 361.50 | −16.50 | −4.37% | 0.03 cr | 372.20 | 41.7% | ₹10 cr |
| 06 Aug '26 | 359.20 | 382.95 | 356.05 | 378.00 | +20.10 | +5.62% | 0.06 cr | 371.97 | 33.3% | ₹23 cr |
| 05 Aug '26 | 355.60 | 363.00 | 348.00 | 357.90 | +4.80 | +1.36% | 0.02 cr | 355.67 | 40.6% | ₹6 cr |
| 04 Aug '26 | 360.05 | 362.70 | 351.10 | 353.10 | −7.85 | −2.17% | 0.01 cr | 356.86 | 45.1% | ₹4 cr |
| 03 Aug '26 | 348.80 | 365.70 | 348.80 | 360.95 | +15.00 | +4.34% | 0.03 cr | 359.61 | 37.4% | ₹10 cr |
| 31 Jul '26 | 344.95 | 352.65 | 341.45 | 345.95 | +1.55 | +0.45% | 0.02 cr | 346.45 | 42.5% | ₹8 cr |
| 30 Jul '26 | 351.95 | 353.45 | 343.10 | 344.40 | −6.80 | −1.94% | 0.01 cr | 346.32 | 45.1% | ₹4 cr |
| 29 Jul '26 | 351.60 | 358.80 | 347.05 | 351.20 | +5.40 | +1.56% | 0.03 cr | 352.69 | 35.5% | ₹10 cr |
| 28 Jul '26 | 358.90 | 363.75 | 344.50 | 345.80 | −16.90 | −4.66% | 0.03 cr | 351.82 | 39.9% | ₹9 cr |
| 27 Jul '26 | 365.50 | 369.70 | 352.50 | 362.70 | +1.65 | +0.46% | 0.02 cr | 364.79 | 46.6% | ₹8 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.
