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 | 397.50 | 403.70 | 391.95 | 400.25 | +5.40 | +1.37% | 0.06 cr | 399.18 | 51.3% | ₹22 cr |
| 03 Sep '26 | 402.90 | 403.75 | 393.25 | 394.85 | −0.60 | −0.15% | 0.09 cr | 398.58 | 70.6% | ₹37 cr |
| 02 Sep '26 | 396.70 | 405.00 | 386.80 | 395.45 | −2.70 | −0.68% | 0.10 cr | 397.89 | 58.3% | ₹40 cr |
| 01 Sep '26 | 401.00 | 405.00 | 389.00 | 398.15 | −2.70 | −0.67% | 0.05 cr | 398.16 | 67.1% | ₹20 cr |
| 31 Aug '26 | 410.00 | 414.95 | 398.75 | 400.85 | −9.95 | −2.42% | 0.07 cr | 403.63 | 68.0% | ₹27 cr |
| 28 Aug '26 | 406.00 | 413.65 | 400.00 | 410.80 | +8.85 | +2.20% | 0.27 cr | 404.33 | 55.4% | ₹110 cr |
| 27 Aug '26 | 408.50 | 414.70 | 400.00 | 401.95 | −6.95 | −1.70% | 0.15 cr | 409.98 | 54.8% | ₹62 cr |
| 26 Aug '26 | 401.00 | 414.20 | 391.50 | 408.90 | +14.40 | +3.65% | 0.30 cr | 408.63 | 54.1% | ₹121 cr |
| 25 Aug '26 | 385.60 | 400.80 | 377.00 | 394.50 | −2.30 | −0.58% | 0.33 cr | 392.57 | 52.0% | ₹131 cr |
| 24 Aug '26 | 406.20 | 425.05 | 396.80 | 396.80 | −20.85 | −4.99% | 0.17 cr | 408.82 | 56.9% | ₹68 cr |
| 21 Aug '26 | 437.85 | 447.10 | 417.65 | 417.65 | −21.95 | −4.99% | 0.27 cr | 429.49 | 64.6% | ₹116 cr |
| 20 Aug '26 | 431.05 | 443.85 | 426.10 | 439.60 | +16.85 | +3.99% | 0.40 cr | 436.01 | 52.1% | ₹173 cr |
| 19 Aug '26 | 414.00 | 422.75 | 410.00 | 422.75 | +20.10 | +4.99% | 0.31 cr | 418.41 | 63.9% | ₹132 cr |
| 18 Aug '26 | 402.65 | 402.65 | 400.00 | 402.65 | +19.15 | +4.99% | 0.49 cr | 402.11 | 66.0% | ₹195 cr |
| 17 Aug '26 | 383.50 | 383.50 | 383.50 | 383.50 | +18.25 | +5.00% | 0.04 cr | 383.50 | 100.0% | ₹14 cr |
| 14 Aug '26 | 350.00 | 365.25 | 342.60 | 365.25 | +17.35 | +4.99% | 0.20 cr | 362.00 | 69.4% | ₹74 cr |
| 13 Aug '26 | 352.00 | 361.95 | 345.00 | 347.90 | −3.40 | −0.97% | 0.05 cr | 354.26 | 64.0% | ₹16 cr |
| 12 Aug '26 | 356.50 | 362.80 | 340.10 | 351.30 | −2.15 | −0.61% | 0.10 cr | 349.85 | 60.7% | ₹34 cr |
| 11 Aug '26 | 353.00 | 353.45 | 347.95 | 353.45 | +16.80 | +4.99% | 0.17 cr | 353.08 | 71.6% | ₹60 cr |
| 10 Aug '26 | 336.65 | 336.65 | 327.00 | 336.65 | +16.00 | +4.99% | 0.07 cr | 335.74 | — | ₹22 cr |
| 07 Aug '26 | 314.00 | 320.65 | 312.00 | 320.65 | +15.25 | +4.99% | 0.06 cr | 319.91 | — | ₹19 cr |
| 06 Aug '26 | 289.70 | 305.65 | 289.30 | 305.40 | +14.30 | +4.91% | 0.04 cr | 302.28 | — | ₹11 cr |
| 05 Aug '26 | 277.30 | 291.15 | 277.30 | 291.10 | +13.80 | +4.98% | 0.04 cr | 290.07 | — | ₹10 cr |
| 04 Aug '26 | 281.00 | 282.00 | 272.50 | 277.30 | −0.75 | −0.27% | 0.01 cr | 278.25 | — | ₹3 cr |
| 03 Aug '26 | 275.00 | 281.00 | 272.05 | 278.05 | +6.65 | +2.45% | 0.01 cr | 278.13 | — | ₹3 cr |
| 31 Jul '26 | 268.00 | 271.80 | 264.55 | 271.40 | +6.85 | +2.59% | 0.01 cr | 269.74 | — | ₹2 cr |
| 30 Jul '26 | 269.00 | 273.90 | 263.10 | 264.55 | −5.15 | −1.91% | 0.01 cr | 266.68 | — | ₹2 cr |
| 29 Jul '26 | 275.00 | 277.80 | 267.00 | 269.70 | −1.90 | −0.70% | 0.00 cr | 270.67 | — | ₹1 cr |
| 28 Jul '26 | 274.90 | 280.75 | 270.00 | 271.60 | −3.35 | −1.22% | 0.01 cr | 273.92 | — | ₹2 cr |
| 27 Jul '26 | 277.90 | 283.50 | 273.00 | 274.95 | −5.45 | −1.94% | 0.01 cr | 278.31 | — | ₹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.
