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 | 391.45 | 394.95 | 381.00 | 381.75 | −9.70 | −2.48% | 0.00 cr | 387.06 | 42.5% | ₹1 cr |
| 03 Sep '26 | 387.85 | 394.50 | 378.15 | 391.45 | +10.20 | +2.68% | 0.00 cr | 386.33 | 51.1% | ₹1 cr |
| 02 Sep '26 | 387.85 | 391.65 | 378.00 | 381.25 | −5.10 | −1.32% | 0.00 cr | 381.18 | 70.3% | ₹1 cr |
| 01 Sep '26 | 383.25 | 390.00 | 379.25 | 386.35 | +2.50 | +0.65% | 0.00 cr | 384.42 | 58.4% | ₹1 cr |
| 31 Aug '26 | 379.70 | 391.00 | 376.60 | 383.85 | +1.00 | +0.26% | 0.00 cr | 384.89 | 52.5% | ₹1 cr |
| 28 Aug '26 | 374.70 | 385.85 | 372.85 | 382.85 | +8.00 | +2.13% | 0.00 cr | 380.72 | 34.2% | ₹1 cr |
| 27 Aug '26 | 386.35 | 388.70 | 371.45 | 374.85 | −11.15 | −2.89% | 0.00 cr | 378.94 | 58.8% | ₹1 cr |
| 26 Aug '26 | 392.80 | 399.40 | 383.20 | 386.00 | −8.60 | −2.18% | 0.01 cr | 392.19 | 28.8% | ₹2 cr |
| 25 Aug '26 | 407.65 | 407.65 | 392.00 | 394.60 | −12.15 | −2.99% | 0.00 cr | 397.04 | 46.0% | ₹1 cr |
| 24 Aug '26 | 423.50 | 424.40 | 404.10 | 406.75 | −14.55 | −3.45% | 0.00 cr | 412.76 | 55.8% | ₹2 cr |
| 21 Aug '26 | 418.15 | 425.20 | 414.80 | 421.30 | +1.40 | +0.33% | 0.00 cr | 419.40 | 61.6% | ₹1 cr |
| 20 Aug '26 | 420.50 | 428.40 | 416.05 | 419.90 | +2.75 | +0.66% | 0.00 cr | 421.22 | 37.6% | ₹1 cr |
| 19 Aug '26 | 429.70 | 435.95 | 414.35 | 417.15 | −12.40 | −2.89% | 0.00 cr | 420.52 | 54.0% | ₹2 cr |
| 18 Aug '26 | 437.20 | 437.20 | 428.00 | 429.55 | −2.50 | −0.58% | 0.00 cr | 431.15 | 45.1% | ₹1 cr |
| 17 Aug '26 | 424.35 | 438.00 | 418.70 | 432.05 | +7.70 | +1.81% | 0.00 cr | 427.74 | 30.9% | ₹1 cr |
| 14 Aug '26 | 424.90 | 438.30 | 420.15 | 424.35 | −3.55 | −0.83% | 0.00 cr | 428.70 | 60.3% | ₹2 cr |
| 13 Aug '26 | 420.90 | 428.95 | 412.95 | 427.90 | +4.00 | +0.94% | 0.01 cr | 423.37 | 42.0% | ₹2 cr |
| 12 Aug '26 | 429.85 | 431.95 | 418.00 | 423.90 | −3.80 | −0.89% | 0.00 cr | 425.94 | 51.0% | ₹2 cr |
| 11 Aug '26 | 428.00 | 430.65 | 422.50 | 427.70 | +1.80 | +0.42% | 0.01 cr | 426.74 | 68.8% | ₹2 cr |
| 10 Aug '26 | 423.50 | 427.80 | 412.60 | 425.90 | +5.85 | +1.39% | 0.00 cr | 424.70 | 63.1% | ₹2 cr |
| 07 Aug '26 | 418.00 | 430.40 | 415.00 | 420.05 | +0.55 | +0.13% | 0.01 cr | 423.01 | 31.1% | ₹3 cr |
| 06 Aug '26 | 405.40 | 424.65 | 400.35 | 419.50 | +13.45 | +3.31% | 0.01 cr | 415.20 | 52.9% | ₹3 cr |
| 05 Aug '26 | 408.00 | 416.00 | 401.35 | 406.05 | −0.80 | −0.20% | 0.00 cr | 411.20 | 47.3% | ₹2 cr |
| 04 Aug '26 | 403.35 | 427.90 | 400.00 | 406.85 | +3.50 | +0.87% | 0.02 cr | 414.07 | 44.1% | ₹8 cr |
| 03 Aug '26 | 388.60 | 411.95 | 380.00 | 403.35 | +13.75 | +3.53% | 0.01 cr | 399.86 | 50.2% | ₹3 cr |
| 31 Jul '26 | 389.00 | 398.00 | 385.05 | 389.60 | −0.50 | −0.13% | 0.00 cr | 391.86 | 56.3% | ₹1 cr |
| 30 Jul '26 | 393.60 | 395.00 | 383.85 | 390.10 | −2.15 | −0.55% | 0.00 cr | 390.33 | 65.5% | ₹1 cr |
| 29 Jul '26 | 386.95 | 394.00 | 381.80 | 392.25 | +8.10 | +2.11% | 0.00 cr | 389.59 | 71.0% | ₹1 cr |
| 28 Jul '26 | 385.85 | 392.85 | 380.55 | 384.15 | −1.70 | −0.44% | 0.00 cr | 384.45 | 63.4% | ₹1 cr |
| 27 Jul '26 | 377.70 | 388.65 | 374.55 | 385.85 | +8.10 | +2.14% | 0.01 cr | 384.21 | 58.4% | ₹3 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.
