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 | 463.30 | 470.00 | 453.60 | 456.60 | −4.25 | −0.92% | 0.06 cr | 461.51 | 44.8% | ₹26 cr |
| 03 Sep '26 | 462.00 | 464.75 | 457.80 | 460.85 | +2.55 | +0.56% | 0.05 cr | 461.76 | 56.7% | ₹25 cr |
| 02 Sep '26 | 460.00 | 469.60 | 452.20 | 458.30 | −1.70 | −0.37% | 0.04 cr | 459.42 | 41.8% | ₹19 cr |
| 01 Sep '26 | 458.60 | 476.50 | 455.00 | 460.00 | +4.05 | +0.89% | 0.22 cr | 466.59 | 25.0% | ₹102 cr |
| 31 Aug '26 | 449.90 | 459.25 | 444.00 | 455.95 | +6.05 | +1.34% | 0.07 cr | 454.08 | 47.0% | ₹31 cr |
| 28 Aug '26 | 453.70 | 454.75 | 447.25 | 449.90 | −4.10 | −0.90% | 0.03 cr | 450.66 | 49.4% | ₹12 cr |
| 27 Aug '26 | 462.00 | 464.90 | 452.50 | 454.00 | −8.35 | −1.81% | 0.03 cr | 457.42 | 39.5% | ₹14 cr |
| 26 Aug '26 | 450.15 | 467.20 | 449.30 | 462.35 | +16.95 | +3.81% | 0.10 cr | 460.85 | 36.0% | ₹47 cr |
| 25 Aug '26 | 449.75 | 450.00 | 441.00 | 445.40 | −3.35 | −0.75% | 0.06 cr | 444.27 | 46.5% | ₹28 cr |
| 24 Aug '26 | 458.45 | 460.25 | 446.05 | 448.75 | −14.25 | −3.08% | 0.09 cr | 451.68 | 43.5% | ₹41 cr |
| 21 Aug '26 | 477.90 | 481.05 | 457.00 | 463.00 | −12.55 | −2.64% | 0.16 cr | 464.64 | 38.2% | ₹76 cr |
| 20 Aug '26 | 450.00 | 484.00 | 448.35 | 475.55 | +28.70 | +6.42% | 0.66 cr | 474.44 | 20.8% | ₹311 cr |
| 19 Aug '26 | 457.40 | 458.20 | 444.05 | 446.85 | −8.35 | −1.83% | 0.03 cr | 450.43 | 43.9% | ₹13 cr |
| 18 Aug '26 | 444.95 | 466.90 | 444.75 | 455.20 | +10.45 | +2.35% | 0.15 cr | 458.50 | 28.6% | ₹69 cr |
| 17 Aug '26 | 439.10 | 459.80 | 437.80 | 444.75 | +4.10 | +0.93% | 0.17 cr | 448.38 | 29.6% | ₹77 cr |
| 14 Aug '26 | 444.95 | 448.70 | 438.50 | 440.65 | −3.55 | −0.80% | 0.04 cr | 442.05 | 51.0% | ₹17 cr |
| 13 Aug '26 | 442.00 | 452.75 | 441.15 | 444.20 | −0.15 | −0.03% | 0.06 cr | 445.76 | 48.2% | ₹27 cr |
| 12 Aug '26 | 465.00 | 468.35 | 443.00 | 444.35 | −19.60 | −4.22% | 0.05 cr | 450.55 | 54.0% | ₹23 cr |
| 11 Aug '26 | 447.00 | 474.70 | 445.55 | 463.95 | +16.95 | +3.79% | 0.23 cr | 464.09 | 31.6% | ₹105 cr |
| 10 Aug '26 | 445.75 | 454.40 | 443.00 | 447.00 | +1.25 | +0.28% | 0.14 cr | 448.63 | 50.8% | ₹61 cr |
| 07 Aug '26 | 436.00 | 449.20 | 432.85 | 445.75 | +6.85 | +1.56% | 0.20 cr | 441.75 | 75.8% | ₹88 cr |
| 06 Aug '26 | 417.90 | 466.95 | 416.90 | 438.90 | +9.45 | +2.20% | 0.60 cr | 442.37 | 22.6% | ₹266 cr |
| 05 Aug '26 | 427.40 | 431.90 | 422.50 | 429.45 | +4.55 | +1.07% | 0.04 cr | 428.81 | 53.3% | ₹16 cr |
| 04 Aug '26 | 428.05 | 428.35 | 421.75 | 424.90 | −0.45 | −0.11% | 0.02 cr | 425.49 | 52.0% | ₹11 cr |
| 03 Aug '26 | 425.05 | 436.70 | 423.00 | 425.35 | +0.30 | +0.07% | 0.03 cr | 428.63 | 50.2% | ₹13 cr |
| 31 Jul '26 | 426.00 | 427.55 | 421.45 | 425.05 | −0.25 | −0.06% | 0.02 cr | 424.97 | 65.1% | ₹7 cr |
| 30 Jul '26 | 431.30 | 431.30 | 420.80 | 425.30 | −6.00 | −1.39% | 0.03 cr | 426.28 | 56.8% | ₹11 cr |
| 29 Jul '26 | 427.00 | 433.70 | 425.25 | 431.30 | +5.55 | +1.30% | 0.02 cr | 430.42 | 49.7% | ₹11 cr |
| 28 Jul '26 | 427.30 | 433.45 | 424.25 | 425.75 | −2.25 | −0.53% | 0.02 cr | 428.27 | 52.4% | ₹9 cr |
| 27 Jul '26 | 425.00 | 436.50 | 419.15 | 428.00 | +10.90 | +2.61% | 0.05 cr | 428.18 | 46.3% | ₹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.
