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 | 430.00 | 436.40 | 414.30 | 423.35 | −6.15 | −1.43% | 0.00 cr | 421.55 | 81.0% | ₹0 cr |
| 03 Sep '26 | 403.00 | 458.00 | 403.00 | 429.50 | −8.30 | −1.90% | 0.00 cr | 433.15 | 91.0% | ₹0 cr |
| 02 Sep '26 | 460.00 | 460.00 | 435.00 | 437.80 | −3.85 | −0.87% | 0.00 cr | 441.04 | 81.0% | ₹0 cr |
| 01 Sep '26 | 448.35 | 451.20 | 432.10 | 441.65 | −8.25 | −1.83% | 0.00 cr | 443.80 | 50.5% | ₹0 cr |
| 31 Aug '26 | 480.00 | 480.00 | 444.05 | 449.90 | −16.15 | −3.47% | 0.00 cr | 459.66 | 61.4% | ₹0 cr |
| 28 Aug '26 | 440.25 | 474.70 | 435.95 | 466.05 | +24.00 | +5.43% | 0.00 cr | 455.36 | 83.0% | ₹1 cr |
| 27 Aug '26 | 435.00 | 445.00 | 429.95 | 442.05 | +0.05 | +0.01% | 0.00 cr | 437.29 | 71.0% | ₹0 cr |
| 26 Aug '26 | 440.00 | 448.95 | 428.95 | 442.00 | −6.80 | −1.52% | 0.00 cr | 439.30 | 79.0% | ₹0 cr |
| 25 Aug '26 | 489.40 | 494.40 | 433.80 | 448.80 | −33.20 | −6.89% | 0.00 cr | 441.95 | 60.8% | ₹2 cr |
| 24 Aug '26 | 465.00 | 482.00 | 452.80 | 482.00 | +80.30 | +19.99% | 0.01 cr | 475.84 | 35.6% | ₹6 cr |
| 21 Aug '26 | 335.00 | 401.70 | 330.00 | 401.70 | +66.95 | +20.00% | 0.01 cr | 375.99 | 65.7% | ₹2 cr |
| 20 Aug '26 | 333.95 | 342.50 | 321.20 | 334.75 | +0.80 | +0.24% | 0.00 cr | 334.79 | 96.9% | ₹0 cr |
| 19 Aug '26 | 330.00 | 338.00 | 320.00 | 333.95 | −9.05 | −2.64% | 0.00 cr | 326.56 | 97.6% | ₹0 cr |
| 18 Aug '26 | 350.40 | 350.40 | 268.05 | 343.00 | +8.00 | +2.39% | 0.00 cr | 337.08 | 98.8% | ₹0 cr |
| 17 Aug '26 | 350.00 | 350.00 | 330.00 | 335.00 | +4.65 | +1.41% | 0.00 cr | 334.61 | 99.9% | ₹0 cr |
| 14 Aug '26 | 354.00 | 370.00 | 325.00 | 330.35 | −22.75 | −6.44% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 355.80 | 355.80 | 351.20 | 353.10 | −2.70 | −0.76% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 363.90 | 363.90 | 346.10 | 355.80 | −8.05 | −2.21% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 366.90 | 370.00 | 360.20 | 363.85 | +12.00 | +3.41% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 343.15 | 370.00 | 343.15 | 351.85 | −13.05 | −3.58% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 355.00 | 370.00 | 351.00 | 364.90 | +7.15 | +2.00% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 360.00 | 360.00 | 345.00 | 357.75 | −2.25 | −0.63% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 342.00 | 370.00 | 340.00 | 360.00 | +19.20 | +5.63% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 351.00 | 351.00 | 338.50 | 340.80 | −8.70 | −2.49% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 354.90 | 355.00 | 333.00 | 349.50 | +10.35 | +3.05% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 349.40 | 349.40 | 320.00 | 339.15 | +13.95 | +4.29% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 333.50 | 334.00 | 313.70 | 325.20 | −8.30 | −2.49% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 328.85 | 335.00 | 322.45 | 333.50 | +12.65 | +3.94% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 315.00 | 335.00 | 312.10 | 320.85 | +13.65 | +4.44% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 302.70 | 311.75 | 302.70 | 307.20 | −1.65 | −0.53% | 0.00 cr | — | — | ₹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.
