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 | 421.90 | 425.00 | 414.40 | 423.15 | +1.35 | +0.32% | 0.00 cr | 422.16 | 78.8% | ₹0 cr |
| 03 Sep '26 | 429.40 | 429.40 | 417.00 | 421.80 | +8.90 | +2.16% | 0.00 cr | 422.88 | 89.3% | ₹0 cr |
| 02 Sep '26 | 425.00 | 425.00 | 412.45 | 412.90 | −2.20 | −0.53% | 0.00 cr | 414.42 | 64.4% | ₹0 cr |
| 01 Sep '26 | 420.90 | 421.00 | 415.10 | 415.10 | −0.50 | −0.12% | 0.00 cr | 415.46 | 82.6% | ₹0 cr |
| 31 Aug '26 | 425.00 | 425.00 | 414.00 | 415.60 | −1.80 | −0.43% | 0.00 cr | 418.26 | 82.6% | ₹0 cr |
| 28 Aug '26 | 419.50 | 422.00 | 416.00 | 417.40 | −2.00 | −0.48% | 0.00 cr | 417.78 | 82.5% | ₹0 cr |
| 27 Aug '26 | 424.25 | 427.00 | 415.75 | 419.40 | −2.75 | −0.65% | 0.00 cr | 420.33 | 75.0% | ₹0 cr |
| 26 Aug '26 | 415.15 | 425.00 | 415.05 | 422.15 | +1.90 | +0.45% | 0.00 cr | 418.76 | 61.0% | ₹0 cr |
| 25 Aug '26 | 425.00 | 425.00 | 416.10 | 420.25 | +1.10 | +0.26% | 0.00 cr | 420.45 | 87.7% | ₹0 cr |
| 24 Aug '26 | 419.00 | 422.20 | 415.00 | 419.15 | +2.95 | +0.71% | 0.00 cr | 417.02 | 88.0% | ₹0 cr |
| 21 Aug '26 | 430.00 | 430.00 | 414.00 | 416.20 | −8.20 | −1.93% | 0.00 cr | 418.08 | 71.4% | ₹0 cr |
| 20 Aug '26 | 421.45 | 433.20 | 420.00 | 424.40 | +2.95 | +0.70% | 0.00 cr | 426.60 | 74.6% | ₹0 cr |
| 19 Aug '26 | 421.00 | 424.40 | 418.00 | 421.45 | +8.05 | +1.95% | 0.00 cr | 420.36 | 84.1% | ₹0 cr |
| 18 Aug '26 | 429.00 | 434.00 | 405.70 | 413.40 | −13.65 | −3.20% | 0.00 cr | 424.82 | 95.2% | ₹1 cr |
| 17 Aug '26 | 429.40 | 435.30 | 426.00 | 427.05 | −1.50 | −0.35% | 0.00 cr | 428.73 | 88.7% | ₹0 cr |
| 14 Aug '26 | 420.00 | 431.00 | 420.00 | 428.55 | +5.25 | +1.24% | 0.00 cr | 425.59 | 64.0% | ₹0 cr |
| 13 Aug '26 | 419.80 | 431.90 | 419.80 | 423.30 | +11.95 | +2.91% | 0.00 cr | 426.74 | 89.9% | ₹0 cr |
| 12 Aug '26 | 402.00 | 429.40 | 402.00 | 411.35 | −11.75 | −2.78% | 0.00 cr | 413.70 | 84.3% | ₹0 cr |
| 11 Aug '26 | 421.40 | 432.00 | 421.40 | 423.10 | +0.10 | +0.02% | 0.00 cr | 429.46 | 94.5% | ₹0 cr |
| 10 Aug '26 | 426.00 | 429.90 | 423.00 | 423.00 | +3.00 | +0.71% | 0.00 cr | 424.84 | — | ₹0 cr |
| 07 Aug '26 | 420.00 | 420.35 | 416.00 | 420.00 | +1.90 | +0.45% | 0.00 cr | 418.40 | — | ₹0 cr |
| 06 Aug '26 | 417.20 | 429.00 | 417.05 | 418.10 | +1.05 | +0.25% | 0.00 cr | 417.83 | — | ₹0 cr |
| 05 Aug '26 | 425.00 | 435.00 | 416.00 | 417.05 | −11.40 | −2.66% | 0.00 cr | 425.10 | — | ₹0 cr |
| 04 Aug '26 | 411.00 | 428.45 | 411.00 | 428.45 | +10.45 | +2.50% | 0.00 cr | 421.37 | — | ₹0 cr |
| 03 Aug '26 | 416.00 | 418.00 | 412.05 | 418.00 | +0.95 | +0.23% | 0.00 cr | 414.30 | — | ₹0 cr |
| 31 Jul '26 | 415.10 | 426.40 | 405.90 | 417.05 | +4.05 | +0.98% | 0.00 cr | 413.95 | — | ₹1 cr |
| 30 Jul '26 | 411.00 | 429.95 | 411.00 | 413.00 | +2.00 | +0.49% | 0.00 cr | 417.66 | — | ₹0 cr |
| 29 Jul '26 | 411.00 | 411.00 | 411.00 | 411.00 | −2.60 | −0.63% | 0.00 cr | 411.00 | — | ₹0 cr |
| 28 Jul '26 | 411.80 | 413.60 | 411.80 | 413.60 | −1.40 | −0.34% | 0.00 cr | 413.27 | — | ₹0 cr |
| 27 Jul '26 | 412.10 | 415.00 | 412.10 | 415.00 | −3.80 | −0.91% | 0.00 cr | 414.87 | — | ₹0 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.
