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 | 433.85 | 435.15 | 428.25 | 429.55 | −4.30 | −0.99% | 0.04 cr | 430.49 | 55.0% | ₹18 cr |
| 03 Sep '26 | 435.70 | 439.80 | 433.10 | 433.85 | −0.30 | −0.07% | 0.02 cr | 436.21 | 55.3% | ₹9 cr |
| 02 Sep '26 | 439.25 | 440.75 | 432.20 | 434.15 | −8.55 | −1.93% | 0.03 cr | 435.05 | 53.9% | ₹14 cr |
| 01 Sep '26 | 441.00 | 443.70 | 438.15 | 442.70 | +3.75 | +0.85% | 0.03 cr | 441.34 | 51.1% | ₹12 cr |
| 31 Aug '26 | 443.50 | 450.00 | 435.85 | 438.95 | −4.55 | −1.03% | 0.08 cr | 440.43 | 52.0% | ₹34 cr |
| 28 Aug '26 | 448.10 | 451.00 | 442.10 | 443.50 | +0.25 | +0.06% | 0.08 cr | 447.60 | 43.2% | ₹37 cr |
| 27 Aug '26 | 445.15 | 448.00 | 439.35 | 443.25 | +0.20 | +0.05% | 0.05 cr | 443.18 | 41.6% | ₹24 cr |
| 26 Aug '26 | 444.25 | 445.75 | 439.20 | 443.05 | +1.65 | +0.37% | 0.04 cr | 442.58 | 43.5% | ₹17 cr |
| 25 Aug '26 | 447.00 | 447.15 | 440.00 | 441.40 | −4.45 | −1.00% | 0.05 cr | 441.67 | 39.8% | ₹21 cr |
| 24 Aug '26 | 465.05 | 467.40 | 442.10 | 445.85 | +6.15 | +1.40% | 0.53 cr | 451.50 | 24.2% | ₹237 cr |
| 21 Aug '26 | 428.75 | 442.90 | 427.75 | 439.70 | +10.40 | +2.42% | 0.17 cr | 434.76 | 72.2% | ₹75 cr |
| 20 Aug '26 | 430.00 | 433.75 | 428.10 | 429.30 | +1.95 | +0.46% | 0.09 cr | 429.82 | 83.4% | ₹39 cr |
| 19 Aug '26 | 434.50 | 435.05 | 426.50 | 427.35 | −8.65 | −1.98% | 0.19 cr | 430.51 | 80.3% | ₹83 cr |
| 18 Aug '26 | 435.50 | 438.95 | 434.25 | 436.00 | −0.70 | −0.16% | 0.02 cr | 436.84 | 50.2% | ₹10 cr |
| 17 Aug '26 | 444.10 | 444.25 | 435.25 | 436.70 | −7.40 | −1.67% | 0.02 cr | 438.97 | 45.8% | ₹10 cr |
| 14 Aug '26 | 444.75 | 446.65 | 440.90 | 444.10 | +1.05 | +0.24% | 0.03 cr | 443.96 | 46.4% | ₹12 cr |
| 13 Aug '26 | 446.00 | 446.45 | 440.50 | 443.05 | −2.10 | −0.47% | 0.04 cr | 442.80 | 56.4% | ₹16 cr |
| 12 Aug '26 | 443.00 | 448.25 | 441.35 | 445.15 | +2.15 | +0.49% | 0.06 cr | 444.59 | 52.2% | ₹25 cr |
| 11 Aug '26 | 445.00 | 447.60 | 441.80 | 443.00 | −2.95 | −0.66% | 0.04 cr | 444.39 | 51.9% | ₹16 cr |
| 10 Aug '26 | 444.00 | 452.00 | 438.95 | 445.95 | +0.95 | +0.21% | 0.07 cr | 446.10 | 44.1% | ₹32 cr |
| 07 Aug '26 | 444.50 | 450.00 | 432.15 | 445.00 | −4.70 | −1.05% | 0.20 cr | 441.67 | 30.4% | ₹87 cr |
| 06 Aug '26 | 445.25 | 451.75 | 441.25 | 449.70 | +4.80 | +1.08% | 0.09 cr | 448.52 | 49.6% | ₹41 cr |
| 05 Aug '26 | 441.10 | 451.80 | 439.60 | 444.90 | +6.55 | +1.49% | 0.20 cr | 447.06 | 44.0% | ₹88 cr |
| 04 Aug '26 | 438.95 | 445.35 | 435.50 | 438.35 | +1.75 | +0.40% | 0.05 cr | 439.20 | 41.8% | ₹24 cr |
| 03 Aug '26 | 432.25 | 438.35 | 430.95 | 436.60 | +8.45 | +1.97% | 0.06 cr | 435.62 | 46.3% | ₹27 cr |
| 31 Jul '26 | 427.00 | 433.00 | 423.50 | 428.15 | +4.95 | +1.17% | 0.14 cr | 429.46 | 48.1% | ₹62 cr |
| 30 Jul '26 | 425.00 | 431.15 | 422.35 | 423.20 | −0.90 | −0.21% | 0.05 cr | 425.62 | 49.5% | ₹23 cr |
| 29 Jul '26 | 425.95 | 431.40 | 423.10 | 424.10 | +0.25 | +0.06% | 0.04 cr | 426.48 | 44.3% | ₹18 cr |
| 28 Jul '26 | 423.00 | 425.00 | 420.15 | 423.85 | +3.90 | +0.93% | 0.02 cr | 423.33 | 45.6% | ₹9 cr |
| 27 Jul '26 | 423.25 | 424.75 | 418.00 | 419.95 | +0.30 | +0.07% | 0.05 cr | 420.45 | 49.3% | ₹22 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.
