End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 415.00 | 429.50 | 408.00 | 428.30 | +19.25 | +4.71% | 0.00 cr | 423.27 | ₹1 cr |
| 03 Sep '26 | 406.25 | 415.00 | 395.10 | 409.05 | +12.25 | +3.09% | 0.00 cr | 410.60 | ₹1 cr |
| 02 Sep '26 | 382.20 | 399.00 | 375.00 | 396.80 | +11.00 | +2.85% | 0.00 cr | 389.83 | ₹0 cr |
| 01 Sep '26 | 372.00 | 396.00 | 372.00 | 385.80 | +1.45 | +0.38% | 0.00 cr | 385.75 | ₹0 cr |
| 31 Aug '26 | 380.20 | 399.95 | 380.20 | 384.35 | −6.05 | −1.55% | 0.00 cr | 393.59 | ₹0 cr |
| 28 Aug '26 | 400.00 | 400.00 | 383.20 | 390.40 | +0.00 | +0.00% | 0.00 cr | 391.53 | ₹0 cr |
| 27 Aug '26 | 381.10 | 398.00 | 376.55 | 390.40 | −3.10 | −0.79% | 0.00 cr | 388.26 | ₹0 cr |
| 26 Aug '26 | 389.00 | 394.00 | 372.00 | 393.50 | +10.45 | +2.73% | 0.00 cr | 386.57 | ₹1 cr |
| 25 Aug '26 | 393.00 | 393.00 | 376.15 | 383.05 | −8.80 | −2.25% | 0.00 cr | 382.58 | ₹0 cr |
| 24 Aug '26 | 400.10 | 414.80 | 384.30 | 391.85 | −10.25 | −2.55% | 0.00 cr | 395.63 | ₹0 cr |
| 21 Aug '26 | 417.00 | 420.00 | 399.00 | 402.10 | −1.50 | −0.37% | 0.00 cr | 411.71 | ₹0 cr |
| 20 Aug '26 | 395.80 | 419.00 | 395.80 | 403.60 | −6.65 | −1.62% | 0.00 cr | 408.70 | ₹0 cr |
| 19 Aug '26 | 417.55 | 417.55 | 404.05 | 410.25 | +8.70 | +2.17% | 0.00 cr | 413.77 | ₹0 cr |
| 18 Aug '26 | 397.95 | 401.55 | 384.70 | 401.55 | +19.10 | +4.99% | 0.00 cr | 397.80 | ₹1 cr |
| 17 Aug '26 | 364.25 | 382.45 | 353.10 | 382.45 | +18.20 | +5.00% | 0.00 cr | 375.36 | ₹0 cr |
| 14 Aug '26 | 370.00 | 370.10 | 356.00 | 364.25 | +1.55 | +0.43% | 0.00 cr | 367.27 | ₹0 cr |
| 13 Aug '26 | 360.10 | 374.90 | 354.05 | 362.70 | −9.95 | −2.67% | 0.00 cr | 358.63 | ₹0 cr |
| 12 Aug '26 | 368.90 | 380.00 | 357.25 | 372.65 | +5.30 | +1.44% | 0.00 cr | 369.72 | ₹0 cr |
| 11 Aug '26 | 373.85 | 383.00 | 362.00 | 367.35 | −7.50 | −2.00% | 0.00 cr | 370.01 | ₹0 cr |
| 10 Aug '26 | 386.75 | 396.95 | 371.00 | 374.85 | −3.65 | −0.96% | 0.00 cr | 383.73 | ₹0 cr |
| 07 Aug '26 | 366.00 | 382.90 | 366.00 | 378.50 | +13.60 | +3.73% | 0.00 cr | 376.79 | ₹0 cr |
| 06 Aug '26 | 347.80 | 366.50 | 342.00 | 364.90 | +15.85 | +4.54% | 0.00 cr | 360.38 | ₹1 cr |
| 05 Aug '26 | 357.00 | 365.00 | 339.00 | 349.05 | −7.35 | −2.06% | 0.00 cr | 349.22 | ₹1 cr |
| 04 Aug '26 | 369.75 | 375.00 | 351.30 | 356.40 | −13.35 | −3.61% | 0.00 cr | 354.82 | ₹0 cr |
| 03 Aug '26 | 382.00 | 382.00 | 368.00 | 369.75 | −3.25 | −0.87% | 0.00 cr | 373.49 | ₹1 cr |
| 31 Jul '26 | 386.70 | 399.00 | 368.00 | 373.00 | −13.70 | −3.54% | 0.00 cr | 376.27 | ₹0 cr |
| 30 Jul '26 | 400.00 | 400.00 | 385.20 | 386.70 | −7.50 | −1.90% | 0.00 cr | 392.49 | ₹0 cr |
| 29 Jul '26 | 395.00 | 400.95 | 384.80 | 394.20 | +4.10 | +1.05% | 0.00 cr | 393.43 | ₹0 cr |
| 28 Jul '26 | 397.55 | 409.80 | 386.00 | 390.10 | −7.45 | −1.87% | 0.00 cr | 394.09 | ₹0 cr |
| 27 Jul '26 | 405.00 | 414.80 | 388.10 | 397.55 | −9.80 | −2.41% | 0.00 cr | 403.41 | ₹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.
