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 | 441.45 | 455.00 | 440.00 | 450.80 | +10.30 | +2.34% | 0.01 cr | 446.02 | 55.3% | ₹2 cr |
| 03 Sep '26 | 451.90 | 456.20 | 439.15 | 440.50 | −10.05 | −2.23% | 0.00 cr | 444.24 | 52.0% | ₹2 cr |
| 02 Sep '26 | 439.50 | 454.70 | 432.05 | 450.55 | +7.75 | +1.75% | 0.00 cr | 442.39 | 61.1% | ₹2 cr |
| 01 Sep '26 | 456.00 | 457.30 | 438.10 | 442.80 | −15.40 | −3.36% | 0.01 cr | 447.80 | 66.7% | ₹3 cr |
| 31 Aug '26 | 464.00 | 470.00 | 453.55 | 458.20 | −7.10 | −1.53% | 0.00 cr | 460.11 | 53.0% | ₹1 cr |
| 28 Aug '26 | 466.25 | 470.00 | 463.85 | 465.30 | −0.20 | −0.04% | 0.00 cr | 466.36 | 66.1% | ₹1 cr |
| 27 Aug '26 | 467.25 | 474.40 | 464.00 | 465.50 | −4.70 | −1.00% | 0.00 cr | 468.08 | 56.7% | ₹1 cr |
| 26 Aug '26 | 474.25 | 479.75 | 465.00 | 470.20 | −1.60 | −0.34% | 0.00 cr | 470.77 | 59.8% | ₹1 cr |
| 25 Aug '26 | 485.80 | 487.75 | 465.50 | 471.80 | −14.00 | −2.88% | 0.01 cr | 473.61 | 44.0% | ₹3 cr |
| 24 Aug '26 | 491.80 | 494.05 | 479.40 | 485.80 | −6.00 | −1.22% | 0.00 cr | 487.32 | 55.1% | ₹2 cr |
| 21 Aug '26 | 492.10 | 496.00 | 488.00 | 491.80 | +0.05 | +0.01% | 0.00 cr | 490.85 | 74.7% | ₹1 cr |
| 20 Aug '26 | 499.00 | 503.85 | 490.40 | 491.75 | +0.15 | +0.03% | 0.00 cr | 496.40 | 62.1% | ₹1 cr |
| 19 Aug '26 | 500.00 | 500.30 | 488.00 | 491.60 | −9.50 | −1.90% | 0.00 cr | 492.51 | 45.0% | ₹1 cr |
| 18 Aug '26 | 496.55 | 502.40 | 493.30 | 501.10 | +1.50 | +0.30% | 0.00 cr | 497.11 | 53.7% | ₹1 cr |
| 17 Aug '26 | 482.05 | 506.00 | 482.05 | 499.60 | +14.85 | +3.06% | 0.00 cr | 495.74 | 45.4% | ₹2 cr |
| 14 Aug '26 | 485.00 | 494.00 | 482.00 | 484.75 | −14.75 | −2.95% | 0.00 cr | 485.78 | 60.7% | ₹2 cr |
| 13 Aug '26 | 511.00 | 515.05 | 495.10 | 499.50 | −7.50 | −1.48% | 0.00 cr | 501.41 | 65.1% | ₹2 cr |
| 12 Aug '26 | 514.65 | 524.20 | 498.15 | 507.00 | −5.10 | −1.00% | 0.00 cr | 512.13 | 41.6% | ₹2 cr |
| 11 Aug '26 | 518.00 | 518.05 | 506.75 | 512.10 | −2.10 | −0.41% | 0.00 cr | 510.72 | 49.2% | ₹1 cr |
| 10 Aug '26 | 520.00 | 523.90 | 511.00 | 514.20 | −0.35 | −0.07% | 0.00 cr | 515.09 | 53.1% | ₹1 cr |
| 07 Aug '26 | 520.00 | 526.35 | 511.10 | 514.55 | −9.65 | −1.84% | 0.00 cr | 516.34 | 59.0% | ₹1 cr |
| 06 Aug '26 | 525.00 | 527.85 | 515.20 | 524.20 | +0.95 | +0.18% | 0.00 cr | 521.17 | 48.8% | ₹1 cr |
| 05 Aug '26 | 524.00 | 530.00 | 517.65 | 523.25 | −2.75 | −0.52% | 0.00 cr | 523.26 | 44.5% | ₹1 cr |
| 04 Aug '26 | 514.40 | 534.80 | 507.05 | 526.00 | +11.05 | +2.15% | 0.02 cr | 524.94 | 19.7% | ₹9 cr |
| 03 Aug '26 | 510.00 | 526.90 | 509.80 | 514.95 | +15.15 | +3.03% | 0.01 cr | 518.59 | 35.0% | ₹3 cr |
| 31 Jul '26 | 507.00 | 507.00 | 497.00 | 499.80 | −1.55 | −0.31% | 0.00 cr | 499.41 | 38.6% | ₹1 cr |
| 30 Jul '26 | 506.00 | 508.90 | 495.00 | 501.35 | −5.40 | −1.07% | 0.00 cr | 501.09 | 38.1% | ₹2 cr |
| 29 Jul '26 | 523.20 | 533.80 | 505.20 | 506.75 | −11.10 | −2.14% | 0.02 cr | 516.51 | 25.6% | ₹8 cr |
| 28 Jul '26 | 490.80 | 551.25 | 490.80 | 517.85 | +34.30 | +7.09% | 0.40 cr | 535.41 | 2.9% | ₹216 cr |
| 27 Jul '26 | 477.90 | 493.75 | 477.90 | 483.55 | +5.85 | +1.22% | 0.00 cr | 485.22 | 56.1% | ₹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.
