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 | 406.30 | 415.00 | 402.05 | 404.70 | −1.35 | −0.33% | 0.01 cr | 407.16 | 47.4% | ₹2 cr |
| 03 Sep '26 | 405.15 | 408.80 | 402.60 | 406.05 | +2.90 | +0.72% | 0.00 cr | 405.02 | 61.7% | ₹1 cr |
| 02 Sep '26 | 402.45 | 410.60 | 398.85 | 403.15 | +0.05 | +0.01% | 0.01 cr | 404.11 | 43.8% | ₹3 cr |
| 01 Sep '26 | 400.55 | 405.40 | 397.20 | 403.10 | +1.90 | +0.47% | 0.00 cr | 402.12 | 48.2% | ₹2 cr |
| 31 Aug '26 | 406.60 | 407.10 | 398.40 | 401.20 | −6.00 | −1.47% | 0.00 cr | 401.48 | 64.0% | ₹2 cr |
| 28 Aug '26 | 404.95 | 409.95 | 403.00 | 407.20 | +3.00 | +0.74% | 0.00 cr | 406.29 | 58.3% | ₹2 cr |
| 27 Aug '26 | 410.95 | 412.50 | 399.15 | 404.20 | −6.45 | −1.57% | 0.00 cr | 404.61 | 74.0% | ₹2 cr |
| 26 Aug '26 | 408.00 | 414.15 | 408.00 | 410.65 | −0.45 | −0.11% | 0.00 cr | 411.48 | 50.7% | ₹1 cr |
| 25 Aug '26 | 415.40 | 415.40 | 408.10 | 411.10 | −1.90 | −0.46% | 0.01 cr | 410.74 | 69.7% | ₹2 cr |
| 24 Aug '26 | 417.15 | 421.00 | 412.05 | 413.00 | −4.15 | −0.99% | 0.00 cr | 415.05 | 62.1% | ₹2 cr |
| 21 Aug '26 | 425.00 | 426.00 | 415.50 | 417.15 | −7.55 | −1.78% | 0.01 cr | 420.67 | 72.8% | ₹2 cr |
| 20 Aug '26 | 414.70 | 427.50 | 414.50 | 424.70 | +10.00 | +2.41% | 0.00 cr | 423.41 | 59.8% | ₹2 cr |
| 19 Aug '26 | 417.35 | 422.50 | 414.00 | 414.70 | −1.50 | −0.36% | 0.00 cr | 416.44 | 58.9% | ₹2 cr |
| 18 Aug '26 | 420.60 | 421.40 | 415.00 | 416.20 | −4.20 | −1.00% | 0.00 cr | 416.76 | 72.5% | ₹1 cr |
| 17 Aug '26 | 415.50 | 423.90 | 409.60 | 420.40 | +4.95 | +1.19% | 0.01 cr | 415.93 | 58.5% | ₹3 cr |
| 14 Aug '26 | 421.15 | 421.15 | 412.10 | 415.45 | −2.60 | −0.62% | 0.01 cr | 416.07 | 60.9% | ₹3 cr |
| 13 Aug '26 | 417.15 | 425.00 | 417.05 | 418.05 | +0.40 | +0.10% | 0.01 cr | 420.16 | 69.0% | ₹2 cr |
| 12 Aug '26 | 427.50 | 431.65 | 414.00 | 417.65 | −11.15 | −2.60% | 0.01 cr | 420.17 | 65.2% | ₹4 cr |
| 11 Aug '26 | 435.00 | 437.40 | 427.00 | 428.80 | −5.30 | −1.22% | 0.00 cr | 431.67 | 67.3% | ₹1 cr |
| 10 Aug '26 | 440.00 | 443.20 | 429.00 | 434.10 | −7.85 | −1.78% | 0.01 cr | 435.27 | 56.7% | ₹3 cr |
| 07 Aug '26 | 437.00 | 445.00 | 435.45 | 441.95 | +4.25 | +0.97% | 0.01 cr | 440.34 | 61.0% | ₹2 cr |
| 06 Aug '26 | 456.00 | 456.00 | 435.00 | 437.70 | −16.40 | −3.61% | 0.01 cr | 441.97 | 59.4% | ₹4 cr |
| 05 Aug '26 | 471.50 | 471.50 | 444.60 | 454.10 | −9.10 | −1.96% | 0.01 cr | 454.33 | 53.0% | ₹5 cr |
| 04 Aug '26 | 451.00 | 468.00 | 451.00 | 463.20 | +8.90 | +1.96% | 0.01 cr | 462.89 | 41.1% | ₹7 cr |
| 03 Aug '26 | 455.10 | 461.00 | 452.95 | 454.30 | +1.80 | +0.40% | 0.00 cr | 456.50 | 55.2% | ₹2 cr |
| 31 Jul '26 | 445.60 | 463.60 | 444.15 | 452.50 | +9.55 | +2.16% | 0.01 cr | 454.67 | 48.7% | ₹3 cr |
| 30 Jul '26 | 443.25 | 449.90 | 436.20 | 442.95 | −0.30 | −0.07% | 0.00 cr | 440.03 | 52.7% | ₹2 cr |
| 29 Jul '26 | 445.80 | 455.10 | 442.00 | 443.25 | −3.30 | −0.74% | 0.00 cr | 446.05 | 52.9% | ₹1 cr |
| 28 Jul '26 | 436.60 | 453.15 | 427.45 | 446.55 | +14.95 | +3.46% | 0.01 cr | 439.71 | 62.9% | ₹4 cr |
| 27 Jul '26 | 432.80 | 442.90 | 428.50 | 431.60 | −1.20 | −0.28% | 0.00 cr | 433.47 | 51.2% | ₹2 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.
