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 | 443.85 | 443.85 | 421.00 | 426.85 | −2.40 | −0.56% | 0.01 cr | 425.27 | — | ₹4 cr |
| 03 Sep '26 | 425.95 | 433.90 | 420.35 | 429.25 | +3.30 | +0.77% | 0.00 cr | 429.09 | — | ₹0 cr |
| 02 Sep '26 | 429.00 | 429.00 | 420.00 | 425.95 | −4.00 | −0.93% | 0.00 cr | 423.38 | — | ₹1 cr |
| 01 Sep '26 | 427.45 | 434.00 | 415.00 | 429.95 | +2.50 | +0.58% | 0.01 cr | 424.22 | — | ₹3 cr |
| 31 Aug '26 | 451.00 | 451.00 | 425.00 | 427.45 | −9.10 | −2.08% | 0.00 cr | 433.36 | — | ₹1 cr |
| 28 Aug '26 | 441.35 | 441.35 | 432.40 | 436.55 | −2.65 | −0.60% | 0.00 cr | 435.15 | — | ₹1 cr |
| 27 Aug '26 | 434.90 | 444.90 | 430.00 | 439.20 | +7.00 | +1.62% | 0.00 cr | 438.00 | — | ₹1 cr |
| 26 Aug '26 | 425.00 | 438.40 | 425.00 | 432.20 | +3.45 | +0.80% | 0.00 cr | 429.74 | — | ₹2 cr |
| 25 Aug '26 | 436.40 | 436.40 | 423.00 | 428.75 | −7.55 | −1.73% | 0.00 cr | 429.73 | — | ₹1 cr |
| 24 Aug '26 | 423.10 | 440.00 | 423.10 | 436.30 | +0.00 | +0.00% | 0.00 cr | 432.49 | — | ₹1 cr |
| 21 Aug '26 | 433.00 | 437.90 | 430.00 | 436.30 | +3.50 | +0.81% | 0.00 cr | 434.55 | — | ₹1 cr |
| 20 Aug '26 | 430.00 | 438.00 | 430.00 | 432.80 | +4.10 | +0.96% | 0.00 cr | 431.12 | — | ₹1 cr |
| 19 Aug '26 | 438.00 | 439.00 | 425.10 | 428.70 | −3.75 | −0.87% | 0.00 cr | 429.53 | — | ₹1 cr |
| 18 Aug '26 | 440.00 | 440.00 | 428.05 | 432.45 | −11.65 | −2.62% | 0.00 cr | 434.45 | — | ₹1 cr |
| 17 Aug '26 | 447.50 | 450.00 | 426.00 | 444.10 | +0.90 | +0.20% | 0.00 cr | 443.09 | — | ₹1 cr |
| 14 Aug '26 | 449.05 | 458.90 | 442.00 | 443.20 | −8.20 | −1.82% | 0.00 cr | 447.80 | — | ₹1 cr |
| 13 Aug '26 | 440.00 | 461.20 | 440.00 | 451.40 | +12.15 | +2.77% | 0.01 cr | 456.65 | — | ₹3 cr |
| 12 Aug '26 | 428.80 | 439.25 | 415.10 | 439.25 | +20.90 | +5.00% | 0.00 cr | 433.63 | — | ₹2 cr |
| 11 Aug '26 | 421.00 | 427.00 | 410.45 | 418.35 | −9.10 | −2.13% | 0.00 cr | 416.67 | — | ₹1 cr |
| 10 Aug '26 | 454.80 | 461.00 | 422.40 | 427.45 | −26.95 | −5.93% | 0.04 cr | 443.31 | 44.4% | ₹16 cr |
| 07 Aug '26 | 478.00 | 478.00 | 451.00 | 454.40 | −19.65 | −4.15% | 0.03 cr | 464.85 | 24.3% | ₹14 cr |
| 06 Aug '26 | 468.50 | 478.00 | 461.25 | 474.05 | +12.75 | +2.76% | 0.04 cr | 470.11 | 22.8% | ₹20 cr |
| 05 Aug '26 | 462.30 | 465.75 | 451.00 | 461.30 | +2.00 | +0.44% | 0.03 cr | 457.28 | 41.0% | ₹15 cr |
| 04 Aug '26 | 480.00 | 481.95 | 455.00 | 459.30 | −18.20 | −3.81% | 0.04 cr | 469.75 | 24.7% | ₹17 cr |
| 03 Aug '26 | 509.90 | 520.95 | 471.10 | 477.50 | −21.05 | −4.22% | 0.09 cr | 490.74 | 23.5% | ₹44 cr |
| 31 Jul '26 | 488.00 | 502.00 | 487.95 | 498.55 | +16.55 | +3.43% | 0.06 cr | 496.72 | 41.4% | ₹29 cr |
| 30 Jul '26 | 480.20 | 497.00 | 472.55 | 482.00 | −4.00 | −0.82% | 0.04 cr | 489.30 | 30.4% | ₹20 cr |
| 29 Jul '26 | 481.85 | 498.00 | 479.40 | 486.00 | −4.30 | −0.88% | 0.11 cr | 487.43 | 67.9% | ₹53 cr |
| 28 Jul '26 | 431.00 | 500.00 | 431.00 | 490.30 | +60.65 | +14.12% | 0.21 cr | 474.94 | 36.6% | ₹98 cr |
| 27 Jul '26 | 400.05 | 434.00 | 396.20 | 429.65 | +30.40 | +7.61% | 0.10 cr | 420.25 | 70.9% | ₹42 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.
