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 | 490.00 | 473.20 | 486.75 | −11.20 | −2.25% | 0.00 cr | 480.38 | 87.5% | ₹1 cr |
| 03 Sep '26 | 490.00 | 500.00 | 484.15 | 497.95 | +10.95 | +2.25% | 0.00 cr | 491.80 | 90.0% | ₹0 cr |
| 02 Sep '26 | 502.95 | 502.95 | 480.05 | 487.00 | +4.00 | +0.83% | 0.00 cr | 488.84 | 91.7% | ₹1 cr |
| 01 Sep '26 | 485.00 | 490.00 | 470.05 | 483.00 | +3.00 | +0.63% | 0.00 cr | 483.00 | 100.0% | ₹0 cr |
| 31 Aug '26 | 489.95 | 489.95 | 480.00 | 480.00 | +0.00 | +0.00% | 0.00 cr | 485.83 | 100.0% | ₹0 cr |
| 28 Aug '26 | 475.00 | 498.75 | 456.60 | 480.00 | +5.00 | +1.05% | 0.00 cr | 485.56 | 100.0% | ₹1 cr |
| 27 Aug '26 | 456.00 | 478.80 | 456.00 | 475.00 | +19.00 | +4.17% | 0.00 cr | 472.70 | 100.0% | ₹1 cr |
| 26 Aug '26 | 434.90 | 456.60 | 430.00 | 456.00 | +21.10 | +4.85% | 0.00 cr | 448.36 | 100.0% | ₹1 cr |
| 25 Aug '26 | 457.35 | 457.35 | 420.05 | 434.90 | −2.10 | −0.48% | 0.00 cr | 433.66 | 92.3% | ₹1 cr |
| 24 Aug '26 | 445.00 | 452.00 | 437.00 | 437.00 | −8.00 | −1.80% | 0.00 cr | 443.86 | 93.3% | ₹1 cr |
| 21 Aug '26 | 448.00 | 450.45 | 431.50 | 445.00 | +16.00 | +3.73% | 0.00 cr | 444.61 | 74.2% | ₹1 cr |
| 20 Aug '26 | 428.90 | 429.00 | 424.00 | 429.00 | +20.40 | +4.99% | 0.00 cr | 427.85 | 100.0% | ₹1 cr |
| 19 Aug '26 | 399.80 | 408.60 | 399.80 | 408.60 | +19.45 | +5.00% | 0.00 cr | 407.92 | 100.0% | ₹2 cr |
| 18 Aug '26 | 409.75 | 409.75 | 388.90 | 389.15 | −20.20 | −4.93% | 0.00 cr | 394.21 | 76.5% | ₹1 cr |
| 17 Aug '26 | 400.05 | 409.75 | 400.05 | 409.35 | −4.10 | −0.99% | 0.00 cr | 404.39 | 100.0% | ₹0 cr |
| 14 Aug '26 | 410.00 | 424.00 | 410.00 | 413.45 | −2.60 | −0.62% | 0.00 cr | 413.24 | 100.0% | ₹1 cr |
| 13 Aug '26 | 409.95 | 420.00 | 409.95 | 416.05 | +6.45 | +1.57% | 0.00 cr | 416.69 | 100.0% | ₹1 cr |
| 12 Aug '26 | 379.50 | 411.00 | 378.15 | 409.60 | +11.55 | +2.90% | 0.01 cr | 388.11 | 84.6% | ₹3 cr |
| 11 Aug '26 | 410.05 | 415.00 | 398.05 | 398.05 | −20.95 | −5.00% | 0.00 cr | 402.08 | 100.0% | ₹1 cr |
| 10 Aug '26 | 445.75 | 445.75 | 407.05 | 419.00 | −5.95 | −1.40% | 0.00 cr | 425.38 | 93.8% | ₹1 cr |
| 07 Aug '26 | 410.05 | 427.35 | 410.00 | 424.95 | +1.95 | +0.46% | 0.00 cr | 421.51 | 87.5% | ₹0 cr |
| 06 Aug '26 | 425.95 | 428.00 | 403.05 | 423.00 | +8.00 | +1.93% | 0.00 cr | 420.13 | 89.5% | ₹1 cr |
| 05 Aug '26 | 398.40 | 415.00 | 397.10 | 415.00 | −3.00 | −0.72% | 0.00 cr | 400.76 | 83.3% | ₹1 cr |
| 04 Aug '26 | 420.00 | 439.35 | 418.00 | 418.00 | −22.00 | −5.00% | 0.00 cr | 424.59 | 96.3% | ₹1 cr |
| 03 Aug '26 | 442.00 | 443.95 | 421.05 | 440.00 | +0.10 | +0.02% | 0.00 cr | 434.94 | 87.5% | ₹1 cr |
| 31 Jul '26 | 458.50 | 458.90 | 430.00 | 439.90 | +0.55 | +0.13% | 0.00 cr | 439.28 | 90.5% | ₹1 cr |
| 30 Jul '26 | 451.30 | 451.30 | 439.35 | 439.35 | −23.10 | −5.00% | 0.00 cr | 441.02 | 100.0% | ₹1 cr |
| 29 Jul '26 | 490.50 | 490.50 | 445.05 | 462.45 | −4.70 | −1.01% | 0.02 cr | 481.12 | 92.3% | ₹9 cr |
| 28 Jul '26 | 467.15 | 467.15 | 467.15 | 467.15 | +22.20 | +4.99% | 0.00 cr | 467.15 | 100.0% | ₹1 cr |
| 27 Jul '26 | 427.00 | 446.25 | 420.10 | 444.95 | +19.95 | +4.69% | 0.01 cr | 442.98 | 97.8% | ₹4 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.
