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 | 390.60 | 394.60 | 381.00 | 383.45 | −4.55 | −1.17% | 0.00 cr | 388.48 | 71.7% | ₹0 cr |
| 03 Sep '26 | 393.95 | 400.00 | 387.05 | 388.00 | −0.75 | −0.19% | 0.00 cr | 391.16 | 63.8% | ₹0 cr |
| 02 Sep '26 | 378.70 | 395.00 | 378.40 | 388.75 | +9.75 | +2.57% | 0.00 cr | 384.18 | 73.5% | ₹0 cr |
| 01 Sep '26 | 388.00 | 389.00 | 377.10 | 379.00 | −6.25 | −1.62% | 0.00 cr | 382.48 | 71.2% | ₹0 cr |
| 31 Aug '26 | 399.00 | 399.00 | 380.00 | 385.25 | −5.10 | −1.31% | 0.00 cr | 387.51 | 63.8% | ₹0 cr |
| 28 Aug '26 | 379.60 | 394.95 | 379.60 | 390.35 | +10.70 | +2.82% | 0.00 cr | 389.86 | 61.8% | ₹0 cr |
| 27 Aug '26 | 389.35 | 399.00 | 377.00 | 379.65 | −7.80 | −2.01% | 0.00 cr | 381.42 | 63.7% | ₹1 cr |
| 26 Aug '26 | 394.35 | 403.80 | 386.00 | 387.45 | −6.90 | −1.75% | 0.00 cr | 390.77 | 59.5% | ₹1 cr |
| 25 Aug '26 | 400.25 | 408.95 | 386.00 | 394.35 | −7.05 | −1.76% | 0.00 cr | 397.09 | 44.7% | ₹1 cr |
| 24 Aug '26 | 401.35 | 405.45 | 397.10 | 401.40 | +0.15 | +0.04% | 0.00 cr | 401.96 | 32.8% | ₹0 cr |
| 21 Aug '26 | 402.45 | 404.95 | 400.00 | 401.25 | −0.90 | −0.22% | 0.00 cr | 401.48 | 62.9% | ₹0 cr |
| 20 Aug '26 | 405.75 | 406.00 | 399.80 | 402.15 | −3.60 | −0.89% | 0.00 cr | 402.01 | 79.5% | ₹0 cr |
| 19 Aug '26 | 409.00 | 409.00 | 400.05 | 405.75 | +5.45 | +1.36% | 0.00 cr | 403.36 | 61.0% | ₹0 cr |
| 18 Aug '26 | 409.10 | 409.35 | 396.00 | 400.30 | −8.80 | −2.15% | 0.00 cr | 402.33 | 79.0% | ₹0 cr |
| 17 Aug '26 | 407.10 | 416.95 | 407.10 | 409.10 | −4.30 | −1.04% | 0.00 cr | 409.89 | 69.0% | ₹0 cr |
| 14 Aug '26 | 423.45 | 423.45 | 403.15 | 413.40 | +6.05 | +1.49% | 0.00 cr | 407.71 | 71.8% | ₹0 cr |
| 13 Aug '26 | 415.60 | 415.60 | 400.00 | 407.35 | +1.55 | +0.38% | 0.00 cr | 406.07 | 55.9% | ₹1 cr |
| 12 Aug '26 | 406.00 | 412.45 | 404.00 | 405.80 | −0.75 | −0.18% | 0.00 cr | 407.65 | 71.8% | ₹0 cr |
| 11 Aug '26 | 410.70 | 410.70 | 405.10 | 406.55 | −4.15 | −1.01% | 0.00 cr | 406.29 | 68.7% | ₹0 cr |
| 10 Aug '26 | 418.00 | 429.90 | 408.00 | 410.70 | −10.35 | −2.46% | 0.00 cr | 413.12 | 55.8% | ₹1 cr |
| 07 Aug '26 | 430.75 | 431.80 | 417.00 | 421.05 | −7.55 | −1.76% | 0.00 cr | 424.61 | 60.4% | ₹1 cr |
| 06 Aug '26 | 390.10 | 437.95 | 382.40 | 428.60 | +47.20 | +12.38% | 0.02 cr | 421.71 | 29.9% | ₹11 cr |
| 05 Aug '26 | 378.00 | 390.00 | 375.00 | 381.40 | +3.65 | +0.97% | 0.00 cr | 382.31 | 63.3% | ₹1 cr |
| 04 Aug '26 | 372.00 | 382.80 | 368.35 | 377.75 | +8.45 | +2.29% | 0.00 cr | 376.69 | 72.4% | ₹0 cr |
| 03 Aug '26 | 365.00 | 375.00 | 358.85 | 369.30 | +8.15 | +2.26% | 0.00 cr | 366.70 | 69.0% | ₹0 cr |
| 31 Jul '26 | 355.10 | 367.50 | 343.20 | 361.15 | +7.25 | +2.05% | 0.00 cr | 355.88 | 63.1% | ₹0 cr |
| 30 Jul '26 | 362.65 | 368.25 | 350.05 | 353.90 | −8.00 | −2.21% | 0.00 cr | 359.94 | 37.8% | ₹0 cr |
| 29 Jul '26 | 355.30 | 367.25 | 355.30 | 361.90 | +6.60 | +1.86% | 0.00 cr | 362.82 | 60.9% | ₹0 cr |
| 28 Jul '26 | 360.15 | 360.15 | 354.00 | 355.30 | −4.70 | −1.31% | 0.00 cr | 356.81 | 63.3% | ₹0 cr |
| 27 Jul '26 | 360.85 | 366.90 | 360.00 | 360.00 | −0.60 | −0.17% | 0.00 cr | 360.28 | 78.3% | ₹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.
