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 | 462.00 | 467.20 | 458.35 | 465.15 | +3.85 | +0.83% | 0.01 cr | 462.49 | 43.7% | ₹4 cr |
| 03 Sep '26 | 467.30 | 470.80 | 457.50 | 461.30 | −5.10 | −1.09% | 0.02 cr | 463.43 | 54.7% | ₹7 cr |
| 02 Sep '26 | 476.05 | 476.70 | 464.70 | 466.40 | −9.65 | −2.03% | 0.01 cr | 467.83 | 48.6% | ₹6 cr |
| 01 Sep '26 | 490.00 | 500.00 | 474.10 | 476.05 | −10.65 | −2.19% | 0.05 cr | 489.36 | 26.5% | ₹22 cr |
| 31 Aug '26 | 483.40 | 490.00 | 477.25 | 486.70 | +3.35 | +0.69% | 0.01 cr | 483.21 | 53.3% | ₹4 cr |
| 28 Aug '26 | 482.10 | 485.80 | 479.05 | 483.35 | +2.20 | +0.46% | 0.00 cr | 482.00 | 50.4% | ₹2 cr |
| 27 Aug '26 | 487.90 | 491.90 | 480.00 | 481.15 | −6.35 | −1.30% | 0.01 cr | 482.44 | 56.5% | ₹3 cr |
| 26 Aug '26 | 485.10 | 489.35 | 485.10 | 487.50 | +1.55 | +0.32% | 0.00 cr | 487.20 | 44.8% | ₹2 cr |
| 25 Aug '26 | 488.95 | 488.95 | 480.55 | 485.95 | +0.55 | +0.11% | 0.01 cr | 483.48 | 59.9% | ₹4 cr |
| 24 Aug '26 | 483.95 | 491.80 | 483.30 | 485.40 | +2.35 | +0.49% | 0.01 cr | 487.07 | 53.7% | ₹4 cr |
| 21 Aug '26 | 487.00 | 491.35 | 481.60 | 483.05 | −4.30 | −0.88% | 0.01 cr | 485.55 | 54.6% | ₹4 cr |
| 20 Aug '26 | 490.00 | 495.80 | 485.10 | 487.35 | −1.75 | −0.36% | 0.01 cr | 489.95 | 55.4% | ₹3 cr |
| 19 Aug '26 | 495.75 | 495.75 | 488.20 | 489.10 | −4.20 | −0.85% | 0.01 cr | 490.74 | 46.5% | ₹3 cr |
| 18 Aug '26 | 494.25 | 501.05 | 491.00 | 493.30 | −4.70 | −0.94% | 0.01 cr | 494.36 | 46.4% | ₹4 cr |
| 17 Aug '26 | 497.95 | 505.95 | 492.15 | 498.00 | +3.40 | +0.69% | 0.01 cr | 499.53 | 39.7% | ₹7 cr |
| 14 Aug '26 | 500.00 | 509.85 | 492.30 | 494.60 | −5.55 | −1.11% | 0.01 cr | 498.56 | 57.1% | ₹5 cr |
| 13 Aug '26 | 508.40 | 514.70 | 497.40 | 500.15 | −3.85 | −0.76% | 0.02 cr | 506.09 | 43.2% | ₹10 cr |
| 12 Aug '26 | 498.00 | 515.00 | 496.80 | 504.00 | +9.90 | +2.00% | 0.04 cr | 505.40 | 31.1% | ₹20 cr |
| 11 Aug '26 | 513.00 | 516.80 | 490.95 | 494.10 | −15.05 | −2.96% | 0.05 cr | 499.68 | 44.8% | ₹24 cr |
| 10 Aug '26 | 574.25 | 574.25 | 505.05 | 509.15 | −67.75 | −11.74% | 0.11 cr | 525.99 | 37.0% | ₹57 cr |
| 07 Aug '26 | 580.00 | 592.00 | 566.65 | 576.90 | −2.65 | −0.46% | 0.03 cr | 577.61 | 38.1% | ₹17 cr |
| 06 Aug '26 | 583.20 | 586.00 | 574.60 | 579.55 | −1.40 | −0.24% | 0.02 cr | 580.55 | 39.0% | ₹14 cr |
| 05 Aug '26 | 558.80 | 596.55 | 558.10 | 580.95 | +23.15 | +4.15% | 0.11 cr | 585.98 | 29.3% | ₹65 cr |
| 04 Aug '26 | 570.00 | 579.80 | 552.00 | 557.80 | −5.55 | −0.99% | 0.06 cr | 568.05 | 28.9% | ₹36 cr |
| 03 Aug '26 | 521.50 | 573.75 | 520.00 | 563.35 | +47.90 | +9.29% | 0.20 cr | 551.93 | 29.6% | ₹110 cr |
| 31 Jul '26 | 522.40 | 538.95 | 512.20 | 515.45 | −0.55 | −0.11% | 0.07 cr | 525.44 | 34.0% | ₹39 cr |
| 30 Jul '26 | 495.20 | 522.00 | 492.00 | 516.00 | +20.80 | +4.20% | 0.12 cr | 515.69 | 29.5% | ₹60 cr |
| 29 Jul '26 | 478.85 | 498.00 | 476.60 | 495.20 | +19.30 | +4.06% | 0.01 cr | 489.68 | 53.2% | ₹6 cr |
| 28 Jul '26 | 482.75 | 485.70 | 472.30 | 475.90 | −6.35 | −1.32% | 0.01 cr | 479.91 | 46.9% | ₹3 cr |
| 27 Jul '26 | 480.95 | 487.75 | 477.10 | 482.25 | +8.85 | +1.87% | 0.01 cr | 482.95 | 50.4% | ₹2 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.
