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 | 399.70 | 403.15 | 394.30 | 395.60 | −5.20 | −1.30% | 0.05 cr | 396.61 | 60.1% | ₹21 cr |
| 03 Sep '26 | 398.80 | 403.00 | 397.00 | 400.80 | +2.20 | +0.55% | 0.04 cr | 399.54 | 47.4% | ₹15 cr |
| 02 Sep '26 | 400.00 | 403.95 | 397.10 | 398.60 | −3.45 | −0.86% | 0.06 cr | 400.15 | 59.7% | ₹24 cr |
| 01 Sep '26 | 402.00 | 403.00 | 397.05 | 402.05 | +1.30 | +0.32% | 0.06 cr | 399.83 | 63.6% | ₹25 cr |
| 31 Aug '26 | 406.50 | 407.70 | 398.80 | 400.75 | −2.65 | −0.66% | 0.05 cr | 402.92 | 59.9% | ₹20 cr |
| 28 Aug '26 | 415.00 | 417.90 | 402.70 | 403.40 | −10.40 | −2.51% | 0.03 cr | 407.01 | 57.8% | ₹12 cr |
| 27 Aug '26 | 412.90 | 418.50 | 407.60 | 413.80 | +2.65 | +0.64% | 0.05 cr | 414.47 | 52.7% | ₹20 cr |
| 26 Aug '26 | 409.00 | 419.50 | 407.00 | 411.15 | +4.75 | +1.17% | 0.06 cr | 413.76 | 42.7% | ₹23 cr |
| 25 Aug '26 | 398.55 | 407.00 | 396.25 | 406.40 | +7.85 | +1.97% | 0.04 cr | 401.98 | 52.3% | ₹16 cr |
| 24 Aug '26 | 407.10 | 407.10 | 397.15 | 398.55 | −8.70 | −2.14% | 0.03 cr | 401.16 | 54.0% | ₹11 cr |
| 21 Aug '26 | 395.70 | 411.75 | 395.70 | 407.25 | +11.75 | +2.97% | 0.10 cr | 407.05 | 49.9% | ₹39 cr |
| 20 Aug '26 | 400.00 | 402.85 | 394.90 | 395.50 | −1.35 | −0.34% | 0.19 cr | 397.09 | 62.3% | ₹75 cr |
| 19 Aug '26 | 403.50 | 404.80 | 395.00 | 396.85 | −7.25 | −1.79% | 0.04 cr | 399.04 | 45.8% | ₹15 cr |
| 18 Aug '26 | 404.55 | 408.90 | 402.30 | 404.10 | +1.10 | +0.27% | 0.03 cr | 406.16 | 60.7% | ₹14 cr |
| 17 Aug '26 | 401.55 | 404.70 | 397.05 | 403.00 | +1.55 | +0.39% | 0.03 cr | 401.64 | 65.3% | ₹12 cr |
| 14 Aug '26 | 401.20 | 402.75 | 397.50 | 401.45 | +0.15 | +0.04% | 0.05 cr | 400.55 | 59.5% | ₹20 cr |
| 13 Aug '26 | 412.70 | 412.80 | 400.00 | 401.30 | −7.35 | −1.80% | 0.08 cr | 403.63 | 55.4% | ₹33 cr |
| 12 Aug '26 | 410.00 | 411.80 | 403.80 | 408.65 | +1.40 | +0.34% | 0.06 cr | 408.12 | 64.0% | ₹24 cr |
| 11 Aug '26 | 404.90 | 408.00 | 402.00 | 407.25 | +4.65 | +1.15% | 0.04 cr | 406.14 | 54.0% | ₹16 cr |
| 10 Aug '26 | 403.50 | 404.80 | 394.75 | 402.60 | −1.10 | −0.27% | 0.19 cr | 399.95 | 65.1% | ₹75 cr |
| 07 Aug '26 | 399.20 | 412.20 | 397.85 | 403.70 | +3.95 | +0.99% | 0.23 cr | 404.79 | 63.6% | ₹92 cr |
| 06 Aug '26 | 408.90 | 409.85 | 393.35 | 399.75 | −7.20 | −1.77% | 0.08 cr | 401.85 | 43.7% | ₹32 cr |
| 05 Aug '26 | 412.00 | 413.90 | 406.20 | 406.95 | −3.25 | −0.79% | 0.05 cr | 409.77 | 51.1% | ₹22 cr |
| 04 Aug '26 | 403.00 | 412.50 | 398.90 | 410.20 | +8.00 | +1.99% | 0.09 cr | 408.91 | 47.8% | ₹38 cr |
| 03 Aug '26 | 386.50 | 403.70 | 384.00 | 402.20 | +16.30 | +4.22% | 0.17 cr | 398.85 | 51.2% | ₹67 cr |
| 31 Jul '26 | 399.00 | 399.00 | 383.25 | 385.90 | −13.30 | −3.33% | 0.31 cr | 387.21 | 45.8% | ₹119 cr |
| 30 Jul '26 | 391.00 | 405.00 | 375.25 | 399.20 | −15.05 | −3.63% | 1.50 cr | 388.24 | 26.3% | ₹581 cr |
| 29 Jul '26 | 412.90 | 417.50 | 406.00 | 414.25 | +5.10 | +1.25% | 0.12 cr | 413.24 | 64.2% | ₹50 cr |
| 28 Jul '26 | 414.00 | 414.25 | 404.60 | 409.15 | −4.70 | −1.14% | 0.07 cr | 408.36 | 63.7% | ₹30 cr |
| 27 Jul '26 | 410.00 | 415.95 | 403.80 | 413.85 | +7.20 | +1.77% | 0.05 cr | 412.68 | 60.1% | ₹22 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.
