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 | 440.50 | 443.00 | 437.00 | 439.25 | −1.15 | −0.26% | 0.02 cr | 440.05 | 47.4% | ₹7 cr |
| 03 Sep '26 | 433.95 | 448.45 | 431.75 | 440.40 | +9.15 | +2.12% | 0.04 cr | 441.93 | 21.6% | ₹16 cr |
| 02 Sep '26 | 431.00 | 433.80 | 427.00 | 431.25 | +0.25 | +0.06% | 0.02 cr | 430.65 | 30.2% | ₹8 cr |
| 01 Sep '26 | 436.40 | 438.30 | 429.05 | 431.00 | −3.95 | −0.91% | 0.02 cr | 432.57 | 27.6% | ₹10 cr |
| 31 Aug '26 | 436.00 | 439.40 | 431.00 | 434.95 | −1.35 | −0.31% | 0.03 cr | 435.41 | 37.9% | ₹14 cr |
| 28 Aug '26 | 436.90 | 439.90 | 433.35 | 436.30 | +1.20 | +0.28% | 0.06 cr | 437.03 | 34.1% | ₹26 cr |
| 27 Aug '26 | 437.00 | 441.00 | 432.10 | 435.10 | −0.95 | −0.22% | 0.05 cr | 436.35 | 34.8% | ₹20 cr |
| 26 Aug '26 | 435.00 | 441.80 | 434.80 | 436.05 | +0.55 | +0.13% | 0.03 cr | 437.60 | 25.1% | ₹13 cr |
| 25 Aug '26 | 439.65 | 442.90 | 433.00 | 435.50 | −4.25 | −0.97% | 0.03 cr | 437.92 | 46.9% | ₹14 cr |
| 24 Aug '26 | 452.60 | 455.00 | 435.25 | 439.75 | −11.45 | −2.54% | 0.05 cr | 445.88 | 45.8% | ₹21 cr |
| 21 Aug '26 | 451.00 | 453.75 | 445.65 | 451.20 | +1.45 | +0.32% | 0.05 cr | 449.87 | 27.4% | ₹20 cr |
| 20 Aug '26 | 444.90 | 451.00 | 436.00 | 449.75 | +7.45 | +1.68% | 0.12 cr | 443.72 | 19.8% | ₹55 cr |
| 19 Aug '26 | 444.00 | 446.95 | 439.80 | 442.30 | −0.40 | −0.09% | 0.11 cr | 442.71 | 40.3% | ₹48 cr |
| 18 Aug '26 | 440.45 | 448.45 | 435.30 | 442.70 | +3.25 | +0.74% | 0.09 cr | 441.93 | 44.2% | ₹41 cr |
| 17 Aug '26 | 427.40 | 441.90 | 421.95 | 439.45 | +12.55 | +2.94% | 0.05 cr | 433.66 | 42.0% | ₹21 cr |
| 14 Aug '26 | 435.00 | 438.40 | 424.10 | 426.90 | −6.50 | −1.50% | 0.03 cr | 430.63 | 46.0% | ₹14 cr |
| 13 Aug '26 | 437.15 | 441.80 | 432.20 | 433.40 | −2.50 | −0.57% | 0.03 cr | 437.63 | 19.3% | ₹12 cr |
| 12 Aug '26 | 442.60 | 443.60 | 431.90 | 435.90 | −6.45 | −1.46% | 0.04 cr | 435.99 | 42.4% | ₹16 cr |
| 11 Aug '26 | 453.00 | 454.95 | 435.75 | 442.35 | −10.85 | −2.39% | 0.03 cr | 446.74 | 50.3% | ₹15 cr |
| 10 Aug '26 | 450.50 | 458.00 | 450.30 | 453.20 | +3.30 | +0.73% | 0.04 cr | 454.52 | 34.3% | ₹18 cr |
| 07 Aug '26 | 452.00 | 454.80 | 445.00 | 449.90 | −0.05 | −0.01% | 0.05 cr | 450.68 | 32.5% | ₹20 cr |
| 06 Aug '26 | 444.45 | 452.70 | 441.00 | 449.95 | +6.60 | +1.49% | 0.06 cr | 447.99 | 28.0% | ₹25 cr |
| 05 Aug '26 | 438.85 | 447.40 | 436.30 | 443.35 | +6.35 | +1.45% | 0.04 cr | 442.86 | 30.5% | ₹19 cr |
| 04 Aug '26 | 435.00 | 439.60 | 429.90 | 437.00 | +6.30 | +1.46% | 0.05 cr | 434.63 | 32.6% | ₹24 cr |
| 03 Aug '26 | 425.00 | 436.00 | 422.45 | 430.70 | +10.25 | +2.44% | 0.05 cr | 430.49 | 45.4% | ₹20 cr |
| 31 Jul '26 | 409.00 | 422.70 | 403.65 | 420.45 | +13.50 | +3.32% | 0.07 cr | 414.33 | 38.4% | ₹28 cr |
| 30 Jul '26 | 402.50 | 409.80 | 399.00 | 406.95 | +4.45 | +1.11% | 0.03 cr | 406.45 | 33.0% | ₹12 cr |
| 29 Jul '26 | 392.00 | 404.45 | 389.00 | 402.50 | +11.20 | +2.86% | 0.06 cr | 400.07 | 32.7% | ₹23 cr |
| 28 Jul '26 | 401.20 | 401.90 | 386.05 | 391.30 | −6.45 | −1.62% | 0.04 cr | 393.24 | 42.8% | ₹15 cr |
| 27 Jul '26 | 399.00 | 403.00 | 396.25 | 397.75 | +4.30 | +1.09% | 0.03 cr | 399.34 | 49.5% | ₹11 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.
