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 | 441.95 | 446.50 | 434.70 | 437.15 | +2.00 | +0.46% | 0.01 cr | 441.68 | 59.0% | ₹4 cr |
| 03 Sep '26 | 443.90 | 443.90 | 428.25 | 435.15 | −6.20 | −1.40% | 0.01 cr | 436.14 | 55.8% | ₹4 cr |
| 02 Sep '26 | 430.10 | 447.00 | 425.90 | 441.35 | +13.25 | +3.10% | 0.02 cr | 440.03 | 67.0% | ₹8 cr |
| 01 Sep '26 | 445.00 | 445.00 | 423.80 | 428.10 | −14.75 | −3.33% | 0.01 cr | 432.30 | 47.9% | ₹3 cr |
| 31 Aug '26 | 416.20 | 448.65 | 416.20 | 442.85 | +31.55 | +7.67% | 0.05 cr | 439.89 | 39.9% | ₹20 cr |
| 28 Aug '26 | 426.65 | 429.00 | 406.80 | 411.30 | −12.00 | −2.83% | 0.01 cr | 415.03 | 70.2% | ₹4 cr |
| 27 Aug '26 | 434.90 | 435.00 | 421.05 | 423.30 | −9.45 | −2.18% | 0.00 cr | 427.94 | 66.8% | ₹2 cr |
| 26 Aug '26 | 421.00 | 439.70 | 421.00 | 432.75 | +22.50 | +5.48% | 0.02 cr | 431.78 | 37.3% | ₹9 cr |
| 25 Aug '26 | 416.20 | 419.60 | 405.50 | 410.25 | −2.75 | −0.67% | 0.00 cr | 413.76 | 71.0% | ₹2 cr |
| 24 Aug '26 | 419.80 | 426.10 | 410.50 | 413.00 | −6.40 | −1.53% | 0.00 cr | 418.16 | 61.9% | ₹1 cr |
| 21 Aug '26 | 418.00 | 428.90 | 415.60 | 419.40 | +0.20 | +0.05% | 0.00 cr | 422.02 | 60.4% | ₹2 cr |
| 20 Aug '26 | 397.30 | 424.00 | 395.55 | 419.20 | +20.15 | +5.05% | 0.02 cr | 414.54 | 72.5% | ₹7 cr |
| 19 Aug '26 | 403.80 | 403.80 | 390.30 | 399.05 | −1.95 | −0.49% | 0.00 cr | 397.01 | 57.6% | ₹1 cr |
| 18 Aug '26 | 396.20 | 405.00 | 392.80 | 401.00 | +6.80 | +1.73% | 0.00 cr | 400.72 | 66.7% | ₹1 cr |
| 17 Aug '26 | 400.95 | 408.00 | 391.65 | 394.20 | −4.00 | −1.00% | 0.01 cr | 399.67 | 62.9% | ₹2 cr |
| 14 Aug '26 | 399.85 | 405.90 | 393.55 | 398.20 | −1.65 | −0.41% | 0.00 cr | 400.42 | 56.6% | ₹1 cr |
| 13 Aug '26 | 397.80 | 401.15 | 386.05 | 399.85 | +3.95 | +1.00% | 0.01 cr | 395.83 | 71.9% | ₹4 cr |
| 12 Aug '26 | 389.00 | 399.85 | 389.00 | 395.90 | +7.80 | +2.01% | 0.00 cr | 395.15 | 54.7% | ₹2 cr |
| 11 Aug '26 | 401.00 | 404.90 | 380.00 | 388.10 | −9.85 | −2.48% | 0.01 cr | 396.00 | 50.4% | ₹3 cr |
| 10 Aug '26 | 398.00 | 414.00 | 394.10 | 397.95 | −12.80 | −3.12% | 0.02 cr | 400.95 | 52.8% | ₹8 cr |
| 07 Aug '26 | 389.55 | 455.75 | 381.20 | 410.75 | +21.35 | +5.48% | 0.19 cr | 422.39 | 15.9% | ₹80 cr |
| 06 Aug '26 | 390.15 | 395.00 | 385.35 | 389.40 | −2.85 | −0.73% | 0.01 cr | 391.45 | 89.1% | ₹2 cr |
| 05 Aug '26 | 397.00 | 397.00 | 383.05 | 392.25 | +3.25 | +0.84% | 0.00 cr | 390.87 | 79.5% | ₹1 cr |
| 04 Aug '26 | 385.20 | 390.90 | 382.60 | 389.00 | +3.80 | +0.99% | 0.00 cr | 387.70 | 53.4% | ₹1 cr |
| 03 Aug '26 | 394.90 | 394.90 | 382.35 | 385.20 | −2.05 | −0.53% | 0.00 cr | 385.74 | 88.6% | ₹1 cr |
| 31 Jul '26 | 377.00 | 390.00 | 373.00 | 387.25 | +13.50 | +3.61% | 0.01 cr | 382.42 | 45.3% | ₹2 cr |
| 30 Jul '26 | 372.10 | 378.00 | 368.30 | 373.75 | +1.30 | +0.35% | 0.00 cr | 374.17 | 50.3% | ₹0 cr |
| 29 Jul '26 | 371.75 | 382.70 | 367.50 | 372.45 | +3.50 | +0.95% | 0.00 cr | 374.80 | 64.0% | ₹1 cr |
| 28 Jul '26 | 375.90 | 376.00 | 365.00 | 368.95 | −6.00 | −1.60% | 0.00 cr | 371.35 | 76.9% | ₹0 cr |
| 27 Jul '26 | 379.50 | 385.00 | 372.30 | 374.95 | −4.55 | −1.20% | 0.00 cr | 378.24 | 67.4% | ₹1 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.
