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 | 400.00 | 405.95 | 393.10 | 400.60 | −1.65 | −0.41% | 0.00 cr | 400.75 | 89.3% | ₹1 cr |
| 03 Sep '26 | 407.00 | 410.60 | 400.45 | 402.25 | −4.10 | −1.01% | 0.00 cr | 405.76 | 64.7% | ₹1 cr |
| 02 Sep '26 | 394.00 | 412.00 | 384.50 | 406.35 | +7.40 | +1.85% | 0.00 cr | 397.90 | 56.4% | ₹2 cr |
| 01 Sep '26 | 410.95 | 410.95 | 392.55 | 398.95 | −6.85 | −1.69% | 0.00 cr | 397.92 | 69.6% | ₹2 cr |
| 31 Aug '26 | 418.00 | 419.85 | 395.25 | 405.80 | −10.15 | −2.44% | 0.00 cr | 404.30 | 65.0% | ₹1 cr |
| 28 Aug '26 | 405.00 | 425.90 | 405.00 | 415.95 | +8.20 | +2.01% | 0.00 cr | 415.23 | 66.0% | ₹2 cr |
| 27 Aug '26 | 433.55 | 433.55 | 405.00 | 407.75 | −25.80 | −5.95% | 0.01 cr | 413.06 | 59.0% | ₹2 cr |
| 26 Aug '26 | 427.95 | 439.00 | 408.50 | 433.55 | +13.55 | +3.23% | 0.02 cr | 430.13 | 79.2% | ₹7 cr |
| 25 Aug '26 | 394.00 | 423.90 | 383.40 | 420.00 | +23.25 | +5.86% | 0.01 cr | 413.61 | 64.0% | ₹6 cr |
| 24 Aug '26 | 365.05 | 410.00 | 360.00 | 396.75 | +33.75 | +9.30% | 0.02 cr | 391.75 | 76.3% | ₹9 cr |
| 21 Aug '26 | 352.55 | 369.00 | 352.55 | 363.00 | +7.30 | +2.05% | 0.00 cr | 363.38 | 80.9% | ₹1 cr |
| 20 Aug '26 | 364.00 | 375.00 | 349.50 | 355.70 | −9.45 | −2.59% | 0.00 cr | 363.32 | 74.6% | ₹1 cr |
| 19 Aug '26 | 350.00 | 370.00 | 349.20 | 365.15 | +15.05 | +4.30% | 0.01 cr | 363.33 | 72.6% | ₹3 cr |
| 18 Aug '26 | 353.10 | 364.90 | 350.00 | 350.10 | −3.20 | −0.91% | 0.01 cr | 354.29 | 67.9% | ₹3 cr |
| 17 Aug '26 | 304.50 | 358.00 | 303.00 | 353.30 | +48.80 | +16.03% | 0.01 cr | 335.32 | 76.7% | ₹5 cr |
| 14 Aug '26 | 309.85 | 311.50 | 295.50 | 304.50 | +0.85 | +0.28% | 0.01 cr | 304.58 | 71.9% | ₹2 cr |
| 13 Aug '26 | 319.60 | 320.15 | 299.00 | 303.65 | −9.50 | −3.03% | 0.01 cr | 305.46 | 66.9% | ₹4 cr |
| 12 Aug '26 | 315.00 | 325.05 | 311.10 | 313.15 | +4.10 | +1.33% | 0.00 cr | 316.18 | 64.5% | ₹1 cr |
| 11 Aug '26 | 315.00 | 316.50 | 306.85 | 309.05 | −6.10 | −1.94% | 0.00 cr | 310.66 | 73.3% | ₹1 cr |
| 10 Aug '26 | 325.50 | 329.00 | 314.10 | 315.15 | −13.65 | −4.15% | 0.00 cr | 320.56 | 76.1% | ₹1 cr |
| 07 Aug '26 | 345.00 | 345.00 | 326.00 | 328.80 | −15.70 | −4.56% | 0.01 cr | 333.55 | 57.6% | ₹2 cr |
| 06 Aug '26 | 360.00 | 364.95 | 342.20 | 344.50 | −11.10 | −3.12% | 0.00 cr | 353.36 | 72.5% | ₹1 cr |
| 05 Aug '26 | 358.00 | 358.00 | 348.05 | 355.60 | −1.00 | −0.28% | 0.00 cr | 354.21 | 75.6% | ₹1 cr |
| 04 Aug '26 | 344.00 | 360.00 | 342.00 | 356.60 | +19.60 | +5.82% | 0.00 cr | 354.62 | 71.0% | ₹2 cr |
| 03 Aug '26 | 321.10 | 340.00 | 321.10 | 337.00 | +17.90 | +5.61% | 0.00 cr | 335.78 | 71.9% | ₹2 cr |
| 31 Jul '26 | 317.90 | 326.40 | 317.80 | 319.10 | +2.20 | +0.69% | 0.00 cr | 320.51 | 67.4% | ₹1 cr |
| 30 Jul '26 | 331.00 | 340.00 | 313.50 | 316.90 | −10.60 | −3.24% | 0.01 cr | 326.59 | 61.0% | ₹2 cr |
| 29 Jul '26 | 320.00 | 328.90 | 319.00 | 327.50 | +8.85 | +2.78% | 0.00 cr | 326.05 | 60.1% | ₹1 cr |
| 28 Jul '26 | 317.20 | 334.00 | 316.00 | 318.65 | +1.45 | +0.46% | 0.01 cr | 325.55 | 59.3% | ₹2 cr |
| 27 Jul '26 | 310.00 | 321.00 | 308.05 | 317.20 | +12.65 | +4.15% | 0.00 cr | 314.15 | 71.7% | ₹1 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.
