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 | 435.85 | 436.65 | 428.05 | 430.95 | −4.90 | −1.12% | 0.04 cr | 432.32 | 33.4% | ₹17 cr |
| 03 Sep '26 | 433.70 | 441.00 | 430.00 | 435.85 | +5.85 | +1.36% | 0.08 cr | 435.53 | 57.4% | ₹34 cr |
| 02 Sep '26 | 430.90 | 435.00 | 422.45 | 430.00 | +2.45 | +0.57% | 0.04 cr | 428.93 | 51.3% | ₹16 cr |
| 01 Sep '26 | 431.95 | 432.20 | 425.00 | 427.55 | −1.10 | −0.26% | 0.02 cr | 429.48 | 41.0% | ₹10 cr |
| 31 Aug '26 | 431.00 | 434.45 | 425.50 | 428.65 | −2.35 | −0.55% | 0.02 cr | 431.07 | 61.2% | ₹8 cr |
| 28 Aug '26 | 421.70 | 436.00 | 421.50 | 431.00 | +9.30 | +2.21% | 0.03 cr | 430.15 | 43.3% | ₹15 cr |
| 27 Aug '26 | 420.00 | 428.95 | 418.20 | 421.70 | +0.60 | +0.14% | 0.03 cr | 423.24 | 41.4% | ₹13 cr |
| 26 Aug '26 | 414.95 | 425.00 | 414.95 | 421.10 | +8.00 | +1.94% | 0.02 cr | 422.61 | 58.5% | ₹8 cr |
| 25 Aug '26 | 418.00 | 420.70 | 411.05 | 413.10 | −4.95 | −1.18% | 0.02 cr | 415.53 | 63.3% | ₹8 cr |
| 24 Aug '26 | 415.00 | 422.80 | 415.00 | 418.05 | +0.30 | +0.07% | 0.02 cr | 419.84 | 67.3% | ₹7 cr |
| 21 Aug '26 | 413.05 | 421.10 | 413.00 | 417.75 | +4.55 | +1.10% | 0.02 cr | 418.75 | 75.2% | ₹7 cr |
| 20 Aug '26 | 412.40 | 417.70 | 410.20 | 413.20 | −1.30 | −0.31% | 0.01 cr | 414.65 | 75.5% | ₹6 cr |
| 19 Aug '26 | 412.00 | 426.00 | 412.00 | 414.50 | +0.90 | +0.22% | 0.02 cr | 420.14 | 61.1% | ₹9 cr |
| 18 Aug '26 | 416.10 | 420.70 | 412.45 | 413.60 | −2.85 | −0.68% | 0.01 cr | 416.94 | 61.4% | ₹5 cr |
| 17 Aug '26 | 425.00 | 428.00 | 414.30 | 416.45 | −13.20 | −3.07% | 0.02 cr | 421.50 | 57.0% | ₹8 cr |
| 14 Aug '26 | 438.50 | 439.20 | 425.20 | 429.65 | −5.15 | −1.18% | 0.03 cr | 434.11 | 77.0% | ₹12 cr |
| 13 Aug '26 | 440.00 | 441.70 | 430.10 | 434.80 | −4.00 | −0.91% | 0.04 cr | 434.31 | 65.8% | ₹18 cr |
| 12 Aug '26 | 437.55 | 441.90 | 435.00 | 438.80 | +1.25 | +0.29% | 0.01 cr | 439.39 | 67.5% | ₹5 cr |
| 11 Aug '26 | 429.85 | 439.70 | 427.30 | 437.55 | +10.20 | +2.39% | 0.01 cr | 437.06 | 58.6% | ₹5 cr |
| 10 Aug '26 | 434.95 | 434.95 | 423.40 | 427.35 | −7.60 | −1.75% | 0.01 cr | 426.79 | 66.2% | ₹5 cr |
| 07 Aug '26 | 433.00 | 439.85 | 432.40 | 434.95 | −0.95 | −0.22% | 0.01 cr | 435.11 | 56.3% | ₹4 cr |
| 06 Aug '26 | 433.55 | 444.10 | 429.65 | 435.90 | +5.35 | +1.24% | 0.03 cr | 436.22 | 45.4% | ₹12 cr |
| 05 Aug '26 | 430.05 | 434.00 | 425.45 | 430.55 | +0.50 | +0.12% | 0.01 cr | 431.03 | 62.1% | ₹4 cr |
| 04 Aug '26 | 425.10 | 432.35 | 422.60 | 430.05 | +4.95 | +1.16% | 0.02 cr | 428.38 | 69.3% | ₹8 cr |
| 03 Aug '26 | 424.50 | 429.75 | 422.55 | 425.10 | +2.70 | +0.64% | 0.01 cr | 426.01 | 60.1% | ₹3 cr |
| 31 Jul '26 | 425.95 | 425.95 | 420.30 | 422.40 | −1.85 | −0.44% | 0.01 cr | 422.54 | 66.5% | ₹4 cr |
| 30 Jul '26 | 429.70 | 430.70 | 421.80 | 424.25 | −6.20 | −1.44% | 0.01 cr | 426.87 | 62.0% | ₹3 cr |
| 29 Jul '26 | 428.55 | 431.95 | 428.55 | 430.45 | −0.05 | −0.01% | 0.01 cr | 430.40 | 77.5% | ₹3 cr |
| 28 Jul '26 | 436.55 | 436.55 | 429.05 | 430.50 | −4.90 | −1.13% | 0.01 cr | 431.44 | 72.5% | ₹4 cr |
| 27 Jul '26 | 440.00 | 440.00 | 431.75 | 435.40 | −2.15 | −0.49% | 0.01 cr | 435.39 | 67.0% | ₹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.
