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 | 419.90 | 419.90 | 405.00 | 411.85 | +4.15 | +1.02% | 0.00 cr | 415.57 | 98.8% | ₹0 cr |
| 03 Sep '26 | 419.00 | 423.90 | 403.60 | 407.70 | −7.25 | −1.75% | 0.00 cr | 416.20 | 91.4% | ₹0 cr |
| 02 Sep '26 | 419.75 | 419.75 | 389.00 | 414.95 | +27.95 | +7.22% | 0.00 cr | 405.84 | 86.5% | ₹0 cr |
| 01 Sep '26 | 375.00 | 395.00 | 374.00 | 387.00 | +9.00 | +2.38% | 0.00 cr | 393.46 | 98.3% | ₹0 cr |
| 31 Aug '26 | 378.50 | 378.50 | 376.15 | 378.00 | −0.60 | −0.16% | 0.00 cr | 378.01 | 100.0% | ₹0 cr |
| 28 Aug '26 | 382.00 | 390.00 | 375.00 | 378.60 | −3.55 | −0.93% | 0.00 cr | 381.47 | 98.1% | ₹0 cr |
| 27 Aug '26 | 382.00 | 389.00 | 382.00 | 382.15 | +1.30 | +0.34% | 0.00 cr | 384.45 | 99.3% | ₹0 cr |
| 26 Aug '26 | 384.00 | 390.50 | 380.00 | 380.85 | −2.30 | −0.60% | 0.00 cr | 384.82 | 86.8% | ₹0 cr |
| 25 Aug '26 | 381.00 | 384.00 | 371.05 | 383.15 | +1.50 | +0.39% | 0.00 cr | 378.11 | 72.4% | ₹0 cr |
| 24 Aug '26 | 381.00 | 392.00 | 381.00 | 381.65 | −17.10 | −4.29% | 0.00 cr | 382.57 | 70.9% | ₹0 cr |
| 21 Aug '26 | 385.00 | 406.40 | 381.00 | 398.75 | +13.75 | +3.57% | 0.00 cr | 395.59 | 99.4% | ₹0 cr |
| 20 Aug '26 | 374.00 | 390.00 | 374.00 | 385.00 | +4.90 | +1.29% | 0.00 cr | 383.95 | 83.6% | ₹0 cr |
| 19 Aug '26 | 382.95 | 382.95 | 380.10 | 380.10 | −2.85 | −0.74% | 0.00 cr | 382.44 | 100.0% | ₹0 cr |
| 18 Aug '26 | 379.00 | 385.00 | 375.00 | 382.95 | +11.60 | +3.12% | 0.00 cr | 377.88 | 94.3% | ₹0 cr |
| 17 Aug '26 | 384.85 | 384.85 | 371.00 | 371.35 | −4.55 | −1.21% | 0.00 cr | 373.30 | 91.3% | ₹0 cr |
| 14 Aug '26 | 379.05 | 384.45 | 375.00 | 375.90 | −9.75 | −2.53% | 0.00 cr | 377.89 | 74.0% | ₹0 cr |
| 13 Aug '26 | 393.00 | 394.85 | 380.00 | 385.65 | −7.90 | −2.01% | 0.00 cr | 381.95 | 95.5% | ₹0 cr |
| 12 Aug '26 | 395.10 | 399.00 | 388.10 | 393.55 | +1.30 | +0.33% | 0.00 cr | 391.63 | 89.3% | ₹0 cr |
| 11 Aug '26 | 408.25 | 408.25 | 390.05 | 392.25 | −16.00 | −3.92% | 0.00 cr | 393.91 | 75.8% | ₹0 cr |
| 10 Aug '26 | 398.90 | 409.85 | 398.10 | 408.25 | +9.35 | +2.34% | 0.00 cr | 400.60 | 100.0% | ₹1 cr |
| 07 Aug '26 | 399.95 | 405.00 | 396.50 | 398.90 | −0.70 | −0.18% | 0.00 cr | 400.32 | 83.0% | ₹0 cr |
| 06 Aug '26 | 418.85 | 418.85 | 397.15 | 399.60 | −7.10 | −1.75% | 0.00 cr | 404.40 | 77.1% | ₹0 cr |
| 05 Aug '26 | 410.00 | 415.00 | 405.25 | 406.70 | +0.15 | +0.04% | 0.00 cr | 409.27 | 74.1% | ₹0 cr |
| 04 Aug '26 | 419.75 | 419.75 | 405.50 | 406.55 | −4.35 | −1.06% | 0.00 cr | 410.65 | 77.5% | ₹0 cr |
| 03 Aug '26 | 409.90 | 420.00 | 400.45 | 410.90 | +4.95 | +1.22% | 0.00 cr | 408.99 | 84.9% | ₹0 cr |
| 31 Jul '26 | 418.00 | 418.00 | 400.50 | 405.95 | −0.55 | −0.14% | 0.00 cr | 404.89 | 90.7% | ₹0 cr |
| 30 Jul '26 | 427.50 | 429.60 | 403.25 | 406.50 | −23.10 | −5.38% | 0.00 cr | 409.41 | 75.1% | ₹0 cr |
| 29 Jul '26 | 422.50 | 449.90 | 422.45 | 429.60 | +7.40 | +1.75% | 0.00 cr | 433.44 | 69.4% | ₹0 cr |
| 28 Jul '26 | 429.85 | 430.00 | 420.00 | 422.20 | −0.30 | −0.07% | 0.00 cr | 422.85 | 93.8% | ₹0 cr |
| 27 Jul '26 | 435.05 | 447.50 | 422.25 | 422.50 | −17.50 | −3.98% | 0.00 cr | 426.47 | 82.6% | ₹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.
