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 | 460.95 | 462.50 | 435.05 | 438.55 | −22.50 | −4.88% | 0.03 cr | 443.31 | 40.6% | ₹15 cr |
| 03 Sep '26 | 458.00 | 473.95 | 453.05 | 461.05 | +4.50 | +0.99% | 0.02 cr | 462.03 | 27.1% | ₹11 cr |
| 02 Sep '26 | 462.50 | 472.95 | 450.50 | 456.55 | −11.30 | −2.42% | 0.03 cr | 460.19 | 32.5% | ₹16 cr |
| 01 Sep '26 | 488.65 | 488.80 | 459.10 | 467.85 | −16.30 | −3.37% | 0.02 cr | 472.78 | 41.8% | ₹11 cr |
| 31 Aug '26 | 475.00 | 511.35 | 474.30 | 484.15 | +6.20 | +1.30% | 0.10 cr | 493.73 | 25.1% | ₹49 cr |
| 28 Aug '26 | 478.80 | 489.75 | 472.60 | 477.95 | +3.40 | +0.72% | 0.02 cr | 480.51 | 33.2% | ₹11 cr |
| 27 Aug '26 | 484.00 | 489.35 | 471.20 | 474.55 | −6.55 | −1.36% | 0.02 cr | 479.32 | 46.8% | ₹8 cr |
| 26 Aug '26 | 472.00 | 488.00 | 466.25 | 481.10 | +10.85 | +2.31% | 0.04 cr | 476.99 | 35.0% | ₹17 cr |
| 25 Aug '26 | 478.75 | 492.95 | 454.30 | 470.25 | −10.50 | −2.18% | 0.05 cr | 472.59 | 26.6% | ₹24 cr |
| 24 Aug '26 | 504.10 | 520.00 | 471.55 | 480.75 | −17.20 | −3.45% | 0.12 cr | 502.81 | 24.3% | ₹62 cr |
| 21 Aug '26 | 498.00 | 508.90 | 475.05 | 497.95 | −10.15 | −2.00% | 0.16 cr | 494.09 | 25.3% | ₹78 cr |
| 20 Aug '26 | 475.85 | 517.00 | 469.20 | 508.10 | +32.55 | +6.84% | 0.23 cr | 504.26 | 19.7% | ₹114 cr |
| 19 Aug '26 | 452.70 | 478.75 | 450.00 | 475.55 | +22.85 | +5.05% | 0.08 cr | 470.20 | 23.4% | ₹40 cr |
| 18 Aug '26 | 458.90 | 467.70 | 445.00 | 452.70 | −6.90 | −1.50% | 0.06 cr | 458.83 | 30.7% | ₹27 cr |
| 17 Aug '26 | 426.00 | 464.40 | 426.00 | 459.60 | +37.20 | +8.81% | 0.16 cr | 450.68 | 31.3% | ₹71 cr |
| 14 Aug '26 | 430.90 | 441.75 | 416.65 | 422.40 | −4.95 | −1.16% | 0.04 cr | 427.57 | 32.8% | ₹19 cr |
| 13 Aug '26 | 412.60 | 439.70 | 409.45 | 427.35 | +17.25 | +4.21% | 0.11 cr | 429.44 | 27.2% | ₹46 cr |
| 12 Aug '26 | 408.30 | 411.90 | 398.05 | 410.10 | +1.80 | +0.44% | 0.02 cr | 405.64 | 41.5% | ₹9 cr |
| 11 Aug '26 | 418.95 | 427.80 | 404.65 | 408.30 | −10.65 | −2.54% | 0.03 cr | 414.68 | 34.1% | ₹10 cr |
| 10 Aug '26 | 381.50 | 428.75 | 375.60 | 418.95 | +14.55 | +3.60% | 0.12 cr | 412.82 | 39.1% | ₹48 cr |
| 07 Aug '26 | 397.95 | 412.00 | 396.10 | 404.40 | +8.60 | +2.17% | 0.03 cr | 402.54 | 39.3% | ₹12 cr |
| 06 Aug '26 | 393.40 | 405.00 | 388.30 | 395.80 | +2.50 | +0.64% | 0.03 cr | 396.62 | 33.3% | ₹12 cr |
| 05 Aug '26 | 419.00 | 419.00 | 390.00 | 393.30 | −19.45 | −4.71% | 0.06 cr | 402.11 | 24.3% | ₹25 cr |
| 04 Aug '26 | 425.00 | 427.00 | 399.35 | 412.75 | +0.90 | +0.22% | 0.37 cr | 414.57 | 10.1% | ₹152 cr |
| 03 Aug '26 | 351.00 | 421.05 | 351.00 | 411.85 | +60.95 | +17.37% | 1.03 cr | 399.66 | 8.3% | ₹411 cr |
| 31 Jul '26 | 354.00 | 354.70 | 348.25 | 350.90 | −1.85 | −0.52% | 0.01 cr | 351.79 | 53.0% | ₹3 cr |
| 30 Jul '26 | 357.75 | 360.00 | 351.00 | 352.75 | −4.85 | −1.36% | 0.00 cr | 355.72 | 51.1% | ₹2 cr |
| 29 Jul '26 | 352.25 | 366.35 | 352.00 | 357.60 | +5.20 | +1.48% | 0.01 cr | 359.21 | 47.6% | ₹4 cr |
| 28 Jul '26 | 360.00 | 361.65 | 351.00 | 352.40 | −6.10 | −1.70% | 0.01 cr | 353.42 | 58.2% | ₹2 cr |
| 27 Jul '26 | 361.40 | 366.95 | 357.60 | 358.50 | −3.45 | −0.95% | 0.00 cr | 359.95 | 36.6% | ₹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.
