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 | 475.00 | 475.00 | 464.10 | 469.35 | −0.10 | −0.02% | 0.00 cr | 469.86 | 47.3% | ₹2 cr |
| 03 Sep '26 | 456.90 | 488.00 | 452.65 | 469.45 | +16.50 | +3.64% | 0.02 cr | 474.85 | 25.0% | ₹9 cr |
| 02 Sep '26 | 447.75 | 454.75 | 438.00 | 452.95 | +8.55 | +1.92% | 0.00 cr | 448.02 | 55.9% | ₹1 cr |
| 01 Sep '26 | 437.30 | 448.00 | 437.30 | 444.40 | +3.05 | +0.69% | 0.00 cr | 444.46 | 53.6% | ₹1 cr |
| 31 Aug '26 | 440.00 | 446.95 | 432.80 | 441.35 | −1.45 | −0.33% | 0.00 cr | 438.29 | 44.9% | ₹1 cr |
| 28 Aug '26 | 443.00 | 450.00 | 441.00 | 442.80 | −0.15 | −0.03% | 0.00 cr | 443.24 | 62.1% | ₹0 cr |
| 27 Aug '26 | 450.30 | 450.90 | 440.00 | 442.95 | −4.75 | −1.06% | 0.00 cr | 443.75 | 48.6% | ₹1 cr |
| 26 Aug '26 | 449.10 | 452.80 | 446.00 | 447.70 | −1.25 | −0.28% | 0.00 cr | 449.00 | 49.7% | ₹0 cr |
| 25 Aug '26 | 451.00 | 451.00 | 446.35 | 448.95 | +0.10 | +0.02% | 0.00 cr | 448.17 | 60.9% | ₹0 cr |
| 24 Aug '26 | 451.55 | 454.90 | 447.05 | 448.85 | −2.70 | −0.60% | 0.00 cr | 450.24 | 49.8% | ₹1 cr |
| 21 Aug '26 | 453.70 | 455.00 | 449.55 | 451.55 | +0.05 | +0.01% | 0.00 cr | 451.88 | 55.3% | ₹1 cr |
| 20 Aug '26 | 449.90 | 454.40 | 449.90 | 451.50 | +4.35 | +0.97% | 0.00 cr | 452.09 | 51.6% | ₹1 cr |
| 19 Aug '26 | 463.25 | 464.15 | 437.50 | 447.15 | −13.55 | −2.94% | 0.00 cr | 450.65 | 51.4% | ₹2 cr |
| 18 Aug '26 | 462.80 | 466.95 | 455.70 | 460.70 | −3.60 | −0.78% | 0.00 cr | 460.24 | 41.0% | ₹1 cr |
| 17 Aug '26 | 468.15 | 481.45 | 460.25 | 464.30 | +0.85 | +0.18% | 0.00 cr | 465.34 | 41.2% | ₹2 cr |
| 14 Aug '26 | 468.60 | 499.00 | 456.60 | 463.45 | −0.55 | −0.12% | 0.02 cr | 475.55 | 15.6% | ₹10 cr |
| 13 Aug '26 | 456.10 | 469.85 | 456.10 | 464.00 | +7.00 | +1.53% | 0.00 cr | 464.83 | 45.9% | ₹1 cr |
| 12 Aug '26 | 471.30 | 471.30 | 456.00 | 457.00 | −11.30 | −2.41% | 0.00 cr | 460.53 | 67.4% | ₹2 cr |
| 11 Aug '26 | 478.00 | 479.30 | 461.10 | 468.30 | −10.10 | −2.11% | 0.01 cr | 466.77 | 49.7% | ₹3 cr |
| 10 Aug '26 | 474.60 | 484.00 | 468.50 | 478.40 | +8.85 | +1.88% | 0.01 cr | 477.39 | 44.7% | ₹2 cr |
| 07 Aug '26 | 470.60 | 479.70 | 461.05 | 469.55 | −3.40 | −0.72% | 0.00 cr | 472.33 | 44.7% | ₹2 cr |
| 06 Aug '26 | 481.00 | 485.25 | 471.00 | 472.95 | −4.45 | −0.93% | 0.00 cr | 476.28 | 58.3% | ₹2 cr |
| 05 Aug '26 | 482.95 | 486.35 | 473.05 | 477.40 | −3.15 | −0.66% | 0.00 cr | 478.44 | 47.7% | ₹1 cr |
| 04 Aug '26 | 483.50 | 487.60 | 473.00 | 480.55 | −2.45 | −0.51% | 0.00 cr | 480.79 | 53.5% | ₹2 cr |
| 03 Aug '26 | 468.50 | 487.00 | 460.05 | 483.00 | +28.15 | +6.19% | 0.01 cr | 481.67 | 41.5% | ₹7 cr |
| 31 Jul '26 | 450.00 | 458.40 | 446.00 | 454.85 | +9.20 | +2.06% | 0.00 cr | 452.98 | 50.7% | ₹1 cr |
| 30 Jul '26 | 450.80 | 450.95 | 444.10 | 445.65 | −5.85 | −1.30% | 0.00 cr | 447.51 | 62.1% | ₹1 cr |
| 29 Jul '26 | 454.90 | 456.30 | 446.55 | 451.50 | +1.00 | +0.22% | 0.00 cr | 451.66 | 46.9% | ₹1 cr |
| 28 Jul '26 | 460.10 | 462.00 | 446.55 | 450.50 | −9.60 | −2.09% | 0.00 cr | 453.84 | 51.3% | ₹1 cr |
| 27 Jul '26 | 467.00 | 468.00 | 457.65 | 460.10 | +0.05 | +0.01% | 0.00 cr | 463.19 | 55.6% | ₹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.
