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 | 487.00 | 519.90 | 470.00 | 474.90 | −2.70 | −0.57% | 0.21 cr | 497.33 | 21.1% | ₹103 cr |
| 03 Sep '26 | 476.00 | 482.70 | 469.30 | 477.60 | +0.80 | +0.17% | 0.02 cr | 474.92 | 43.4% | ₹8 cr |
| 02 Sep '26 | 476.50 | 486.70 | 467.00 | 476.80 | −0.70 | −0.15% | 0.03 cr | 477.39 | 34.0% | ₹15 cr |
| 01 Sep '26 | 480.05 | 492.00 | 465.50 | 477.50 | −8.00 | −1.65% | 0.17 cr | 478.31 | 18.2% | ₹84 cr |
| 31 Aug '26 | 423.50 | 493.20 | 415.15 | 485.50 | +74.50 | +18.13% | 0.78 cr | 467.66 | 10.3% | ₹366 cr |
| 28 Aug '26 | 406.50 | 419.70 | 400.25 | 411.00 | +8.45 | +2.10% | 0.01 cr | 408.14 | 66.7% | ₹3 cr |
| 27 Aug '26 | 391.00 | 404.80 | 390.05 | 402.55 | +13.75 | +3.54% | 0.01 cr | 399.48 | 48.4% | ₹3 cr |
| 26 Aug '26 | 390.80 | 399.60 | 387.05 | 388.80 | −3.25 | −0.83% | 0.00 cr | 390.38 | 61.0% | ₹2 cr |
| 25 Aug '26 | 404.55 | 404.55 | 389.25 | 392.05 | −9.60 | −2.39% | 0.00 cr | 395.84 | 47.5% | ₹2 cr |
| 24 Aug '26 | 400.00 | 410.25 | 399.45 | 401.65 | +0.20 | +0.05% | 0.00 cr | 401.56 | 45.1% | ₹2 cr |
| 21 Aug '26 | 404.05 | 405.50 | 400.05 | 401.45 | −0.35 | −0.09% | 0.00 cr | 402.86 | 59.7% | ₹1 cr |
| 20 Aug '26 | 409.95 | 409.95 | 398.10 | 401.80 | −4.40 | −1.08% | 0.01 cr | 403.16 | 52.5% | ₹3 cr |
| 19 Aug '26 | 413.00 | 416.90 | 405.00 | 406.20 | −2.30 | −0.56% | 0.01 cr | 410.12 | 40.1% | ₹4 cr |
| 18 Aug '26 | 398.55 | 410.85 | 398.55 | 408.50 | +10.10 | +2.54% | 0.01 cr | 406.53 | 52.2% | ₹4 cr |
| 17 Aug '26 | 393.00 | 405.40 | 387.55 | 398.40 | +6.45 | +1.65% | 0.01 cr | 397.33 | 34.6% | ₹4 cr |
| 14 Aug '26 | 391.15 | 405.00 | 388.15 | 391.95 | +0.80 | +0.20% | 0.02 cr | 398.14 | 36.4% | ₹8 cr |
| 13 Aug '26 | 363.60 | 399.55 | 362.70 | 391.15 | +28.55 | +7.87% | 0.07 cr | 388.67 | 22.8% | ₹29 cr |
| 12 Aug '26 | 384.00 | 385.00 | 356.75 | 362.60 | −10.25 | −2.75% | 0.04 cr | 366.99 | 50.5% | ₹16 cr |
| 11 Aug '26 | 397.90 | 412.95 | 370.00 | 372.85 | −22.70 | −5.74% | 0.08 cr | 386.93 | 33.3% | ₹31 cr |
| 10 Aug '26 | 441.00 | 453.45 | 390.00 | 395.55 | −45.45 | −10.31% | 0.06 cr | 411.03 | 44.1% | ₹25 cr |
| 07 Aug '26 | 453.90 | 453.90 | 432.80 | 441.00 | −2.90 | −0.65% | 0.01 cr | 442.32 | 43.8% | ₹6 cr |
| 06 Aug '26 | 425.90 | 453.70 | 422.05 | 443.90 | +19.70 | +4.64% | 0.08 cr | 445.32 | 30.2% | ₹35 cr |
| 05 Aug '26 | 430.90 | 430.95 | 420.90 | 424.20 | +0.50 | +0.12% | 0.01 cr | 425.36 | 55.7% | ₹3 cr |
| 04 Aug '26 | 408.25 | 431.00 | 408.25 | 423.70 | +17.60 | +4.33% | 0.04 cr | 423.37 | 46.2% | ₹16 cr |
| 03 Aug '26 | 385.10 | 410.00 | 385.10 | 406.10 | +22.45 | +5.85% | 0.02 cr | 402.51 | 44.7% | ₹7 cr |
| 31 Jul '26 | 382.95 | 389.00 | 379.15 | 383.65 | +3.10 | +0.81% | 0.00 cr | 384.43 | 48.1% | ₹1 cr |
| 30 Jul '26 | 388.15 | 388.40 | 378.75 | 380.55 | −7.60 | −1.96% | 0.01 cr | 381.35 | 47.1% | ₹2 cr |
| 29 Jul '26 | 395.35 | 397.10 | 386.90 | 388.15 | −7.20 | −1.82% | 0.00 cr | 390.44 | 56.0% | ₹1 cr |
| 28 Jul '26 | 404.00 | 407.70 | 392.60 | 395.35 | −8.70 | −2.15% | 0.00 cr | 396.94 | 44.5% | ₹2 cr |
| 27 Jul '26 | 401.15 | 408.00 | 394.30 | 404.05 | +8.70 | +2.20% | 0.01 cr | 402.47 | 45.6% | ₹3 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.
