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 | 409.00 | 417.05 | 406.70 | 414.35 | +6.25 | +1.53% | 0.79 cr | 413.84 | 50.6% | ₹325 cr |
| 03 Sep '26 | 397.05 | 410.70 | 395.65 | 408.10 | +18.70 | +4.80% | 1.99 cr | 405.57 | 30.0% | ₹806 cr |
| 02 Sep '26 | 377.60 | 392.70 | 375.00 | 389.40 | +8.90 | +2.34% | 0.43 cr | 386.18 | 45.5% | ₹166 cr |
| 01 Sep '26 | 379.55 | 383.75 | 377.80 | 380.50 | +0.15 | +0.04% | 0.23 cr | 380.39 | 59.5% | ₹87 cr |
| 31 Aug '26 | 380.00 | 384.00 | 378.40 | 380.35 | −1.65 | −0.43% | 0.21 cr | 380.58 | 58.3% | ₹81 cr |
| 28 Aug '26 | 384.70 | 384.70 | 380.10 | 382.00 | −3.40 | −0.88% | 0.10 cr | 381.77 | 50.9% | ₹37 cr |
| 27 Aug '26 | 382.55 | 387.00 | 381.60 | 385.40 | +2.90 | +0.76% | 0.16 cr | 384.41 | 47.4% | ₹62 cr |
| 26 Aug '26 | 385.80 | 386.65 | 380.30 | 382.50 | −1.50 | −0.39% | 0.16 cr | 383.52 | 45.3% | ₹60 cr |
| 25 Aug '26 | 387.65 | 389.40 | 380.60 | 384.00 | −4.00 | −1.03% | 0.15 cr | 384.41 | 37.3% | ₹58 cr |
| 24 Aug '26 | 394.00 | 394.50 | 386.25 | 388.00 | −4.50 | −1.15% | 0.26 cr | 388.77 | 52.0% | ₹103 cr |
| 21 Aug '26 | 392.30 | 392.75 | 387.70 | 392.50 | +0.20 | +0.05% | 0.20 cr | 390.44 | 42.9% | ₹78 cr |
| 20 Aug '26 | 383.00 | 393.90 | 382.05 | 392.30 | +10.80 | +2.83% | 0.27 cr | 390.47 | 36.6% | ₹107 cr |
| 19 Aug '26 | 383.30 | 384.00 | 378.30 | 381.50 | −1.50 | −0.39% | 0.11 cr | 380.63 | 41.0% | ₹42 cr |
| 18 Aug '26 | 380.50 | 384.90 | 376.40 | 383.00 | +1.50 | +0.39% | 0.23 cr | 381.12 | 41.8% | ₹89 cr |
| 17 Aug '26 | 384.90 | 386.05 | 381.50 | 381.50 | −3.50 | −0.91% | 0.14 cr | 383.71 | 49.8% | ₹53 cr |
| 14 Aug '26 | 387.25 | 388.30 | 382.25 | 385.00 | −2.25 | −0.58% | 0.15 cr | 385.35 | 48.2% | ₹57 cr |
| 13 Aug '26 | 389.50 | 389.50 | 385.40 | 387.25 | −2.55 | −0.65% | 0.11 cr | 387.35 | 52.5% | ₹43 cr |
| 12 Aug '26 | 389.70 | 390.20 | 384.45 | 389.80 | +0.10 | +0.03% | 0.23 cr | 387.64 | 51.8% | ₹89 cr |
| 11 Aug '26 | 391.00 | 391.00 | 385.25 | 389.70 | −1.30 | −0.33% | 0.14 cr | 388.25 | 44.4% | ₹55 cr |
| 10 Aug '26 | 388.85 | 392.00 | 386.70 | 391.00 | +1.20 | +0.31% | 0.19 cr | 389.52 | 53.2% | ₹74 cr |
| 07 Aug '26 | 390.00 | 390.25 | 384.15 | 389.80 | −2.20 | −0.56% | 0.17 cr | 386.87 | 46.6% | ₹66 cr |
| 06 Aug '26 | 390.00 | 392.00 | 387.45 | 392.00 | +2.20 | +0.56% | 0.29 cr | 389.72 | 51.5% | ₹113 cr |
| 05 Aug '26 | 382.60 | 392.70 | 379.85 | 389.80 | +9.25 | +2.43% | 0.73 cr | 386.82 | 44.0% | ₹281 cr |
| 04 Aug '26 | 379.95 | 384.50 | 377.20 | 380.55 | +0.60 | +0.16% | 0.22 cr | 381.68 | 35.7% | ₹84 cr |
| 03 Aug '26 | 379.50 | 382.40 | 376.35 | 379.95 | +4.45 | +1.19% | 0.34 cr | 378.74 | 52.3% | ₹129 cr |
| 31 Jul '26 | 380.00 | 381.80 | 373.00 | 375.50 | −2.55 | −0.67% | 0.58 cr | 376.50 | 54.3% | ₹220 cr |
| 30 Jul '26 | 371.15 | 383.45 | 367.35 | 378.05 | +6.90 | +1.86% | 1.46 cr | 377.78 | 53.9% | ₹551 cr |
| 29 Jul '26 | 366.20 | 372.40 | 363.90 | 371.15 | +6.25 | +1.71% | 0.42 cr | 367.57 | 60.0% | ₹153 cr |
| 28 Jul '26 | 363.00 | 367.60 | 361.25 | 364.90 | +2.05 | +0.56% | 0.36 cr | 364.12 | 43.3% | ₹132 cr |
| 27 Jul '26 | 352.90 | 364.10 | 352.90 | 362.85 | +9.95 | +2.82% | 0.63 cr | 360.81 | 55.2% | ₹228 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.
