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 | 465.00 | 465.90 | 457.90 | 457.90 | −6.45 | −1.39% | 0.19 cr | 460.90 | 65.8% | ₹89 cr |
| 03 Sep '26 | 455.00 | 464.95 | 449.50 | 464.35 | +9.55 | +2.10% | 0.25 cr | 460.12 | 58.6% | ₹116 cr |
| 02 Sep '26 | 458.50 | 459.70 | 452.50 | 454.80 | −6.00 | −1.30% | 0.11 cr | 455.23 | 57.9% | ₹48 cr |
| 01 Sep '26 | 462.65 | 464.35 | 457.20 | 460.80 | +4.60 | +1.01% | 0.12 cr | 460.60 | 50.9% | ₹54 cr |
| 31 Aug '26 | 471.95 | 471.95 | 456.20 | 456.20 | −14.00 | −2.98% | 0.23 cr | 461.62 | 71.0% | ₹106 cr |
| 28 Aug '26 | 466.70 | 471.05 | 460.00 | 470.20 | +4.20 | +0.90% | 0.14 cr | 466.10 | 56.4% | ₹66 cr |
| 27 Aug '26 | 450.00 | 466.65 | 449.15 | 466.00 | +17.00 | +3.79% | 0.40 cr | 461.49 | 35.8% | ₹186 cr |
| 26 Aug '26 | 447.75 | 452.15 | 445.05 | 449.00 | +1.05 | +0.23% | 0.13 cr | 449.69 | 58.4% | ₹60 cr |
| 25 Aug '26 | 441.65 | 447.95 | 439.10 | 447.95 | +3.20 | +0.72% | 0.12 cr | 442.08 | 48.2% | ₹52 cr |
| 24 Aug '26 | 452.00 | 452.60 | 441.20 | 444.75 | −5.95 | −1.32% | 0.19 cr | 445.69 | 61.3% | ₹87 cr |
| 21 Aug '26 | 450.10 | 454.20 | 448.35 | 450.70 | +0.60 | +0.13% | 0.13 cr | 450.68 | 46.6% | ₹58 cr |
| 20 Aug '26 | 453.00 | 457.00 | 449.35 | 450.10 | +0.10 | +0.02% | 0.11 cr | 453.28 | 54.7% | ₹52 cr |
| 19 Aug '26 | 449.95 | 451.80 | 446.40 | 450.00 | −1.80 | −0.40% | 0.13 cr | 448.52 | 53.8% | ₹59 cr |
| 18 Aug '26 | 451.65 | 456.95 | 448.80 | 451.80 | −4.20 | −0.92% | 0.15 cr | 451.98 | 50.7% | ₹66 cr |
| 17 Aug '26 | 458.70 | 459.55 | 453.20 | 456.00 | −3.70 | −0.80% | 0.14 cr | 456.40 | 49.5% | ₹65 cr |
| 14 Aug '26 | 466.95 | 469.60 | 459.70 | 459.70 | −7.30 | −1.56% | 0.15 cr | 464.44 | 57.6% | ₹68 cr |
| 13 Aug '26 | 466.00 | 473.00 | 466.00 | 467.00 | −3.25 | −0.69% | 0.47 cr | 468.65 | 62.0% | ₹222 cr |
| 12 Aug '26 | 475.30 | 475.30 | 466.80 | 470.25 | −3.20 | −0.68% | 0.61 cr | 468.41 | 69.6% | ₹287 cr |
| 11 Aug '26 | 478.10 | 486.75 | 470.05 | 473.45 | −4.90 | −1.02% | 0.31 cr | 478.14 | 51.0% | ₹150 cr |
| 10 Aug '26 | 456.40 | 483.35 | 452.50 | 478.35 | +5.05 | +1.07% | 1.47 cr | 472.55 | 38.7% | ₹697 cr |
| 07 Aug '26 | 466.00 | 480.00 | 464.05 | 473.30 | +9.70 | +2.09% | 0.64 cr | 472.15 | 41.1% | ₹302 cr |
| 06 Aug '26 | 470.50 | 473.45 | 463.60 | 463.60 | −6.65 | −1.41% | 0.17 cr | 468.95 | 58.3% | ₹79 cr |
| 05 Aug '26 | 475.15 | 476.75 | 466.85 | 470.25 | −11.75 | −2.44% | 0.29 cr | 470.59 | 48.5% | ₹136 cr |
| 04 Aug '26 | 470.00 | 482.00 | 468.80 | 482.00 | +12.00 | +2.55% | 0.18 cr | 472.66 | 47.8% | ₹83 cr |
| 03 Aug '26 | 487.95 | 487.95 | 468.85 | 470.00 | −11.95 | −2.48% | 0.33 cr | 476.41 | 36.6% | ₹159 cr |
| 31 Jul '26 | 468.30 | 491.40 | 465.00 | 481.95 | +13.65 | +2.91% | 0.58 cr | 480.10 | 44.0% | ₹277 cr |
| 30 Jul '26 | 470.00 | 470.90 | 463.05 | 468.30 | −1.70 | −0.36% | 0.28 cr | 467.33 | 51.3% | ₹129 cr |
| 29 Jul '26 | 476.00 | 476.50 | 465.20 | 470.00 | −2.20 | −0.47% | 0.40 cr | 470.25 | 62.0% | ₹190 cr |
| 28 Jul '26 | 471.00 | 474.40 | 466.05 | 472.20 | +2.20 | +0.47% | 0.51 cr | 471.44 | 62.1% | ₹240 cr |
| 27 Jul '26 | 466.00 | 471.30 | 461.45 | 470.00 | +7.45 | +1.61% | 0.27 cr | 467.12 | 58.3% | ₹127 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.
