End-of-day pricesas of 2026-09-02Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 02 Sep '26 | 405.00 | 405.00 | 405.00 | 405.00 | +0.00 | +0.00% | 0.00 cr | 405.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 405.00 | 405.00 | 405.00 | 405.00 | −15.00 | −3.57% | 0.00 cr | 405.00 | 100.0% | ₹0 cr |
| 31 Aug '26 | 420.00 | 420.00 | 420.00 | 420.00 | +10.00 | +2.44% | 0.00 cr | 420.00 | 100.0% | ₹0 cr |
| 28 Aug '26 | 418.95 | 418.95 | 410.00 | 410.00 | +11.00 | +2.76% | 0.00 cr | 415.97 | 33.3% | ₹0 cr |
| 27 Aug '26 | 394.00 | 400.00 | 394.00 | 399.00 | +1.00 | +0.25% | 0.00 cr | 397.50 | 100.0% | ₹0 cr |
| 24 Aug '26 | 398.00 | 398.00 | 398.00 | 398.00 | −4.00 | −1.00% | 0.00 cr | 398.00 | 100.0% | ₹0 cr |
| 19 Aug '26 | 402.00 | 402.00 | 402.00 | 402.00 | +1.75 | +0.44% | 0.00 cr | 402.00 | 100.0% | ₹0 cr |
| 18 Aug '26 | 400.50 | 400.75 | 400.25 | 400.25 | −5.75 | −1.42% | 0.00 cr | 400.46 | 100.0% | ₹2 cr |
| 17 Aug '26 | 405.00 | 406.35 | 405.00 | 406.00 | −14.25 | −3.39% | 0.01 cr | 405.42 | 100.0% | ₹4 cr |
| 14 Aug '26 | 420.25 | 420.25 | 420.25 | 420.25 | +20.00 | +5.00% | 0.00 cr | 420.25 | 100.0% | ₹0 cr |
| 13 Aug '26 | 401.00 | 401.00 | 400.25 | 400.25 | +1.25 | +0.31% | 0.01 cr | 400.65 | 100.0% | ₹2 cr |
| 11 Aug '26 | 399.00 | 399.00 | 399.00 | 399.00 | +0.00 | +0.00% | 0.00 cr | 399.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 399.00 | 399.00 | 399.00 | 399.00 | +19.00 | +5.00% | 0.00 cr | 399.00 | 100.0% | ₹0 cr |
| 07 Aug '26 | 380.00 | 380.00 | 380.00 | 380.00 | +14.00 | +3.83% | 0.00 cr | 380.00 | 100.0% | ₹0 cr |
| 06 Aug '26 | 366.55 | 366.55 | 356.00 | 366.00 | +16.90 | +4.84% | 0.00 cr | 364.65 | 90.9% | ₹0 cr |
| 05 Aug '26 | 343.00 | 349.10 | 343.00 | 349.10 | +16.60 | +4.99% | 0.00 cr | 347.58 | 50.0% | ₹0 cr |
| 31 Jul '26 | 332.50 | 332.50 | 332.50 | 332.50 | −17.50 | −5.00% | 0.00 cr | 332.50 | 100.0% | ₹0 cr |
| 29 Jul '26 | 356.00 | 356.00 | 350.00 | 350.00 | −6.00 | −1.69% | 0.00 cr | 350.55 | 100.0% | ₹0 cr |
| 27 Jul '26 | 356.00 | 356.00 | 356.00 | 356.00 | +8.50 | +2.45% | 0.00 cr | 356.00 | 100.0% | ₹0 cr |
| 22 Jul '26 | 347.50 | 347.50 | 347.50 | 347.50 | −18.25 | −4.99% | 0.00 cr | 347.50 | 100.0% | ₹0 cr |
| 20 Jul '26 | 365.75 | 365.75 | 365.75 | 365.75 | −19.25 | −5.00% | 0.00 cr | 365.75 | 100.0% | ₹0 cr |
| 08 Jul '26 | 390.00 | 390.00 | 385.00 | 385.00 | +5.00 | +1.32% | 0.00 cr | 387.50 | 50.0% | ₹0 cr |
| 01 Jul '26 | 380.00 | 380.00 | 380.00 | 380.00 | −10.00 | −2.56% | 0.00 cr | 380.00 | 100.0% | ₹0 cr |
| 30 Jun '26 | 390.00 | 390.00 | 390.00 | 390.00 | +0.00 | +0.00% | 0.00 cr | 390.00 | 100.0% | ₹0 cr |
| 29 Jun '26 | 390.00 | 390.00 | 390.00 | 390.00 | +0.00 | +0.00% | 0.00 cr | 390.00 | 100.0% | ₹0 cr |
| 25 Jun '26 | 390.00 | 390.00 | 390.00 | 390.00 | +0.00 | +0.00% | 0.00 cr | 390.00 | 100.0% | ₹0 cr |
| 24 Jun '26 | 390.00 | 390.00 | 390.00 | 390.00 | +0.00 | +0.00% | 0.00 cr | 390.00 | 100.0% | ₹0 cr |
| 23 Jun '26 | 380.00 | 390.00 | 380.00 | 390.00 | +0.00 | +0.00% | 0.00 cr | 388.75 | 87.5% | ₹0 cr |
| 17 Jun '26 | 385.00 | 390.00 | 385.00 | 390.00 | +15.00 | +4.00% | 0.00 cr | 389.17 | 100.0% | ₹0 cr |
| 16 Jun '26 | 370.50 | 375.00 | 370.50 | 375.00 | −15.00 | −3.85% | 0.00 cr | 372.75 | 50.0% | ₹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.
