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 | 422.50 | 428.40 | 417.10 | 424.40 | +2.75 | +0.65% | 0.00 cr | 422.52 | 49.0% | ₹2 cr |
| 03 Sep '26 | 417.00 | 435.00 | 415.10 | 421.65 | +4.40 | +1.05% | 0.01 cr | 426.07 | 23.1% | ₹6 cr |
| 02 Sep '26 | 416.60 | 421.15 | 412.55 | 417.25 | −3.25 | −0.77% | 0.00 cr | 416.96 | 39.2% | ₹1 cr |
| 01 Sep '26 | 414.05 | 424.70 | 408.90 | 420.50 | +2.55 | +0.61% | 0.00 cr | 416.53 | 39.5% | ₹2 cr |
| 31 Aug '26 | 416.65 | 419.70 | 412.50 | 417.95 | −4.35 | −1.03% | 0.00 cr | 415.97 | 57.7% | ₹2 cr |
| 28 Aug '26 | 428.40 | 428.40 | 418.60 | 422.30 | −6.10 | −1.42% | 0.00 cr | 422.90 | 53.1% | ₹1 cr |
| 27 Aug '26 | 423.85 | 430.00 | 420.00 | 428.40 | +4.55 | +1.07% | 0.00 cr | 424.70 | 63.0% | ₹2 cr |
| 26 Aug '26 | 420.00 | 425.00 | 417.75 | 423.85 | +2.00 | +0.47% | 0.01 cr | 421.98 | 73.5% | ₹3 cr |
| 25 Aug '26 | 418.00 | 425.85 | 415.00 | 421.85 | +0.25 | +0.06% | 0.00 cr | 420.06 | 40.9% | ₹2 cr |
| 24 Aug '26 | 418.35 | 423.95 | 409.00 | 421.60 | +2.65 | +0.63% | 0.01 cr | 417.92 | 39.8% | ₹4 cr |
| 21 Aug '26 | 420.55 | 433.55 | 410.10 | 418.95 | +17.95 | +4.48% | 0.11 cr | 420.38 | 10.7% | ₹47 cr |
| 20 Aug '26 | 405.55 | 405.55 | 397.10 | 401.00 | +1.55 | +0.39% | 0.00 cr | 400.26 | 62.4% | ₹2 cr |
| 19 Aug '26 | 399.00 | 406.00 | 397.55 | 399.45 | −2.00 | −0.50% | 0.01 cr | 399.54 | 73.7% | ₹5 cr |
| 18 Aug '26 | 405.65 | 417.95 | 399.45 | 401.45 | −1.20 | −0.30% | 0.01 cr | 407.19 | 32.4% | ₹5 cr |
| 17 Aug '26 | 401.00 | 408.30 | 384.70 | 402.65 | −24.75 | −5.79% | 0.06 cr | 394.71 | 40.0% | ₹24 cr |
| 14 Aug '26 | 448.00 | 449.00 | 420.10 | 427.40 | −14.30 | −3.24% | 0.02 cr | 434.40 | 34.6% | ₹9 cr |
| 13 Aug '26 | 435.10 | 450.00 | 428.30 | 441.70 | +6.35 | +1.46% | 0.02 cr | 441.79 | 27.6% | ₹7 cr |
| 12 Aug '26 | 434.70 | 444.70 | 430.05 | 435.35 | +8.65 | +2.03% | 0.01 cr | 435.71 | 31.0% | ₹5 cr |
| 11 Aug '26 | 417.05 | 428.00 | 416.10 | 426.70 | +7.80 | +1.86% | 0.00 cr | 423.12 | 49.3% | ₹2 cr |
| 10 Aug '26 | 423.65 | 424.30 | 416.60 | 418.90 | −4.75 | −1.12% | 0.00 cr | 419.45 | 75.7% | ₹2 cr |
| 07 Aug '26 | 427.00 | 427.00 | 422.00 | 423.65 | −4.00 | −0.94% | 0.00 cr | 423.17 | 63.6% | ₹1 cr |
| 06 Aug '26 | 423.00 | 429.95 | 421.00 | 427.65 | +5.00 | +1.18% | 0.00 cr | 426.45 | 55.6% | ₹2 cr |
| 05 Aug '26 | 424.00 | 431.35 | 420.00 | 422.65 | −3.65 | −0.86% | 0.00 cr | 423.68 | 56.5% | ₹2 cr |
| 04 Aug '26 | 435.00 | 437.80 | 417.15 | 426.30 | −11.50 | −2.63% | 0.01 cr | 426.51 | 53.0% | ₹5 cr |
| 03 Aug '26 | 433.55 | 442.00 | 433.55 | 437.80 | +4.25 | +0.98% | 0.00 cr | 438.03 | 49.5% | ₹2 cr |
| 31 Jul '26 | 438.00 | 438.00 | 430.40 | 433.55 | +2.45 | +0.57% | 0.00 cr | 434.02 | 54.4% | ₹2 cr |
| 30 Jul '26 | 437.85 | 437.85 | 428.15 | 431.10 | −6.90 | −1.58% | 0.00 cr | 432.65 | 58.7% | ₹1 cr |
| 29 Jul '26 | 440.00 | 450.00 | 434.50 | 438.00 | +0.15 | +0.03% | 0.01 cr | 442.70 | 57.3% | ₹3 cr |
| 28 Jul '26 | 445.50 | 445.50 | 436.00 | 437.85 | −5.10 | −1.15% | 0.00 cr | 439.62 | 54.3% | ₹2 cr |
| 27 Jul '26 | 441.50 | 448.40 | 440.55 | 442.95 | +2.40 | +0.54% | 0.00 cr | 443.53 | 52.5% | ₹2 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.
