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 | 420.00 | 423.60 | 418.35 | 419.15 | −0.85 | −0.20% | 0.00 cr | 420.20 | 62.9% | ₹2 cr |
| 03 Sep '26 | 414.40 | 423.20 | 414.10 | 420.00 | +7.10 | +1.72% | 0.00 cr | 419.38 | 61.4% | ₹2 cr |
| 02 Sep '26 | 416.05 | 416.70 | 411.25 | 412.90 | −3.15 | −0.76% | 0.00 cr | 413.62 | 61.5% | ₹1 cr |
| 01 Sep '26 | 409.00 | 417.30 | 405.10 | 416.05 | +8.30 | +2.04% | 0.01 cr | 413.29 | 60.2% | ₹2 cr |
| 31 Aug '26 | 423.25 | 424.15 | 403.95 | 407.75 | −13.80 | −3.27% | 0.01 cr | 410.75 | 72.0% | ₹4 cr |
| 28 Aug '26 | 424.10 | 428.20 | 418.30 | 421.55 | −0.85 | −0.20% | 0.01 cr | 421.68 | 59.0% | ₹5 cr |
| 27 Aug '26 | 424.00 | 428.60 | 420.60 | 422.40 | −0.50 | −0.12% | 0.01 cr | 423.86 | 58.9% | ₹3 cr |
| 26 Aug '26 | 430.00 | 433.50 | 420.35 | 422.90 | −5.75 | −1.34% | 0.01 cr | 425.05 | 70.7% | ₹6 cr |
| 25 Aug '26 | 434.30 | 436.45 | 427.35 | 428.65 | −4.00 | −0.92% | 0.01 cr | 429.99 | 70.1% | ₹4 cr |
| 24 Aug '26 | 439.40 | 443.75 | 430.10 | 432.65 | −6.75 | −1.54% | 0.01 cr | 438.43 | 59.7% | ₹4 cr |
| 21 Aug '26 | 431.00 | 449.50 | 423.80 | 439.40 | +10.10 | +2.35% | 0.02 cr | 438.90 | 38.8% | ₹7 cr |
| 20 Aug '26 | 435.00 | 436.85 | 428.60 | 429.30 | −4.35 | −1.00% | 0.00 cr | 432.11 | 57.3% | ₹2 cr |
| 19 Aug '26 | 435.90 | 435.90 | 431.80 | 433.65 | −1.25 | −0.29% | 0.00 cr | 433.46 | 67.5% | ₹1 cr |
| 18 Aug '26 | 442.40 | 442.40 | 430.00 | 434.90 | −5.75 | −1.30% | 0.00 cr | 436.53 | 62.2% | ₹2 cr |
| 17 Aug '26 | 431.55 | 441.95 | 430.00 | 440.65 | +9.10 | +2.11% | 0.01 cr | 436.96 | 48.5% | ₹3 cr |
| 14 Aug '26 | 440.00 | 445.70 | 429.35 | 431.55 | −8.45 | −1.92% | 0.01 cr | 436.94 | 54.0% | ₹3 cr |
| 13 Aug '26 | 447.00 | 449.60 | 438.70 | 440.00 | −16.95 | −3.71% | 0.01 cr | 443.14 | 59.6% | ₹3 cr |
| 12 Aug '26 | 459.95 | 465.30 | 453.50 | 456.95 | −0.20 | −0.04% | 0.01 cr | 458.77 | 50.7% | ₹3 cr |
| 11 Aug '26 | 465.80 | 465.80 | 456.30 | 457.15 | −5.85 | −1.26% | 0.01 cr | 460.63 | 52.4% | ₹3 cr |
| 10 Aug '26 | 449.45 | 464.35 | 446.00 | 463.00 | +13.90 | +3.10% | 0.01 cr | 459.12 | 46.5% | ₹7 cr |
| 07 Aug '26 | 445.10 | 453.00 | 445.10 | 449.10 | +3.25 | +0.73% | 0.00 cr | 449.16 | 56.7% | ₹2 cr |
| 06 Aug '26 | 453.90 | 454.10 | 444.60 | 445.85 | −4.35 | −0.97% | 0.00 cr | 447.01 | 64.9% | ₹2 cr |
| 05 Aug '26 | 458.50 | 459.70 | 448.65 | 450.20 | −6.40 | −1.40% | 0.01 cr | 452.65 | 49.8% | ₹3 cr |
| 04 Aug '26 | 450.00 | 462.85 | 449.85 | 456.60 | +5.20 | +1.15% | 0.01 cr | 457.79 | 50.7% | ₹3 cr |
| 03 Aug '26 | 444.30 | 459.00 | 444.30 | 451.40 | +7.65 | +1.72% | 0.01 cr | 453.69 | 49.6% | ₹3 cr |
| 31 Jul '26 | 448.50 | 451.50 | 442.80 | 443.75 | −2.95 | −0.66% | 0.01 cr | 445.51 | 67.3% | ₹3 cr |
| 30 Jul '26 | 454.20 | 454.25 | 444.40 | 446.70 | −6.05 | −1.34% | 0.00 cr | 448.05 | 66.7% | ₹2 cr |
| 29 Jul '26 | 451.40 | 454.50 | 450.90 | 452.75 | +3.15 | +0.70% | 0.00 cr | 452.67 | 59.8% | ₹1 cr |
| 28 Jul '26 | 452.70 | 453.50 | 447.05 | 449.60 | −1.35 | −0.30% | 0.00 cr | 450.31 | 53.5% | ₹2 cr |
| 27 Jul '26 | 450.05 | 457.65 | 449.20 | 450.95 | −1.35 | −0.30% | 0.00 cr | 452.00 | 54.1% | ₹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.
