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 | 412.15 | 413.45 | 401.50 | 407.75 | −4.40 | −1.07% | 0.01 cr | 406.82 | 56.4% | ₹3 cr |
| 03 Sep '26 | 409.95 | 417.00 | 409.40 | 412.15 | +4.75 | +1.17% | 0.01 cr | 414.01 | 48.4% | ₹3 cr |
| 02 Sep '26 | 410.55 | 417.00 | 405.00 | 407.40 | −3.40 | −0.83% | 0.01 cr | 409.64 | 49.2% | ₹3 cr |
| 01 Sep '26 | 414.00 | 418.00 | 406.30 | 410.80 | −0.60 | −0.15% | 0.01 cr | 412.08 | 47.1% | ₹3 cr |
| 31 Aug '26 | 400.00 | 414.00 | 394.50 | 411.40 | +10.05 | +2.50% | 0.02 cr | 405.77 | 56.5% | ₹7 cr |
| 28 Aug '26 | 407.00 | 418.20 | 398.10 | 401.35 | −7.30 | −1.79% | 0.02 cr | 405.80 | 49.2% | ₹8 cr |
| 27 Aug '26 | 407.10 | 415.00 | 400.10 | 408.65 | +1.55 | +0.38% | 0.02 cr | 407.05 | 55.4% | ₹7 cr |
| 26 Aug '26 | 409.40 | 416.20 | 403.95 | 407.10 | −2.30 | −0.56% | 0.01 cr | 408.79 | 62.1% | ₹5 cr |
| 25 Aug '26 | 421.25 | 421.25 | 407.15 | 409.40 | −9.00 | −2.15% | 0.01 cr | 410.78 | 64.5% | ₹3 cr |
| 24 Aug '26 | 411.40 | 423.80 | 411.40 | 418.40 | +5.00 | +1.21% | 0.02 cr | 417.22 | 48.0% | ₹8 cr |
| 21 Aug '26 | 412.00 | 416.00 | 405.90 | 413.40 | +1.40 | +0.34% | 0.01 cr | 409.70 | 53.5% | ₹4 cr |
| 20 Aug '26 | 423.10 | 428.15 | 409.00 | 412.00 | −11.05 | −2.61% | 0.03 cr | 416.72 | 35.7% | ₹12 cr |
| 19 Aug '26 | 426.95 | 430.45 | 420.00 | 423.05 | −3.90 | −0.91% | 0.01 cr | 424.39 | 58.8% | ₹6 cr |
| 18 Aug '26 | 423.50 | 430.60 | 420.50 | 426.95 | +3.50 | +0.83% | 0.01 cr | 426.03 | 51.2% | ₹3 cr |
| 17 Aug '26 | 423.65 | 434.00 | 420.05 | 423.45 | +3.95 | +0.94% | 0.02 cr | 427.48 | 50.8% | ₹8 cr |
| 14 Aug '26 | 422.00 | 431.20 | 414.65 | 419.50 | −2.15 | −0.51% | 0.01 cr | 422.27 | 46.6% | ₹5 cr |
| 13 Aug '26 | 420.00 | 429.30 | 417.80 | 421.65 | +4.30 | +1.03% | 0.01 cr | 423.22 | 47.0% | ₹6 cr |
| 12 Aug '26 | 409.25 | 436.00 | 405.00 | 417.35 | +7.40 | +1.81% | 0.03 cr | 422.50 | 30.1% | ₹12 cr |
| 11 Aug '26 | 425.00 | 425.05 | 407.20 | 409.95 | −12.10 | −2.87% | 0.01 cr | 415.59 | 45.2% | ₹6 cr |
| 10 Aug '26 | 442.00 | 451.60 | 403.55 | 422.05 | −17.30 | −3.94% | 0.11 cr | 424.59 | 23.2% | ₹45 cr |
| 07 Aug '26 | 436.40 | 444.00 | 433.00 | 439.35 | +2.35 | +0.54% | 0.01 cr | 438.19 | 51.9% | ₹5 cr |
| 06 Aug '26 | 449.85 | 449.85 | 433.10 | 437.00 | −1.30 | −0.30% | 0.03 cr | 442.02 | 46.1% | ₹15 cr |
| 05 Aug '26 | 416.00 | 442.00 | 416.00 | 438.30 | +23.05 | +5.55% | 0.05 cr | 433.59 | 47.1% | ₹23 cr |
| 04 Aug '26 | 417.45 | 433.90 | 411.00 | 415.25 | −2.40 | −0.57% | 0.02 cr | 422.51 | 42.9% | ₹9 cr |
| 03 Aug '26 | 417.00 | 424.00 | 410.50 | 417.65 | +9.90 | +2.43% | 0.02 cr | 418.13 | 61.6% | ₹8 cr |
| 31 Jul '26 | 399.00 | 411.00 | 399.00 | 407.75 | +8.70 | +2.18% | 0.01 cr | 407.10 | 52.5% | ₹4 cr |
| 30 Jul '26 | 398.10 | 401.85 | 393.65 | 399.05 | +0.95 | +0.24% | 0.01 cr | 397.74 | 50.4% | ₹3 cr |
| 29 Jul '26 | 396.00 | 400.80 | 391.80 | 398.10 | +3.45 | +0.87% | 0.01 cr | 397.53 | 45.5% | ₹3 cr |
| 28 Jul '26 | 386.85 | 396.05 | 380.70 | 394.65 | +7.80 | +2.02% | 0.01 cr | 390.87 | 58.1% | ₹5 cr |
| 27 Jul '26 | 399.00 | 406.40 | 384.65 | 386.85 | −4.90 | −1.25% | 0.02 cr | 393.23 | 50.8% | ₹8 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.
