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 | 453.00 | 455.90 | 448.40 | 451.15 | −1.20 | −0.27% | 0.01 cr | 451.28 | 47.2% | ₹3 cr |
| 03 Sep '26 | 449.95 | 454.55 | 444.60 | 452.35 | +4.50 | +1.00% | 0.01 cr | 450.60 | 57.2% | ₹5 cr |
| 02 Sep '26 | 436.00 | 456.90 | 430.05 | 447.85 | +11.75 | +2.69% | 0.04 cr | 448.07 | 20.3% | ₹18 cr |
| 01 Sep '26 | 441.60 | 442.40 | 432.30 | 436.10 | −5.50 | −1.25% | 0.00 cr | 436.86 | 52.8% | ₹2 cr |
| 31 Aug '26 | 443.75 | 443.85 | 437.95 | 441.60 | −1.65 | −0.37% | 0.00 cr | 440.15 | 54.2% | ₹2 cr |
| 28 Aug '26 | 439.30 | 448.90 | 438.00 | 443.25 | +5.25 | +1.20% | 0.01 cr | 443.04 | 49.7% | ₹2 cr |
| 27 Aug '26 | 442.70 | 446.45 | 436.90 | 438.00 | −5.80 | −1.31% | 0.01 cr | 440.58 | 58.1% | ₹2 cr |
| 26 Aug '26 | 448.75 | 450.45 | 442.00 | 443.80 | −4.95 | −1.10% | 0.00 cr | 444.04 | 55.8% | ₹2 cr |
| 25 Aug '26 | 452.00 | 452.00 | 442.45 | 448.75 | +0.25 | +0.06% | 0.01 cr | 446.24 | 54.5% | ₹3 cr |
| 24 Aug '26 | 440.30 | 454.60 | 438.05 | 448.50 | +12.75 | +2.93% | 0.02 cr | 448.61 | 36.0% | ₹8 cr |
| 21 Aug '26 | 436.85 | 444.65 | 434.35 | 435.75 | −2.65 | −0.60% | 0.01 cr | 439.54 | 47.7% | ₹4 cr |
| 20 Aug '26 | 443.00 | 447.00 | 436.20 | 438.40 | −7.35 | −1.65% | 0.02 cr | 441.96 | 32.1% | ₹7 cr |
| 19 Aug '26 | 419.90 | 457.95 | 417.00 | 445.75 | +26.90 | +6.42% | 0.26 cr | 447.70 | 10.5% | ₹116 cr |
| 18 Aug '26 | 421.05 | 422.00 | 413.10 | 418.85 | +0.15 | +0.04% | 0.01 cr | 415.99 | 50.4% | ₹3 cr |
| 17 Aug '26 | 422.40 | 422.45 | 413.45 | 418.70 | −1.75 | −0.42% | 0.01 cr | 416.64 | 52.5% | ₹4 cr |
| 14 Aug '26 | 418.80 | 427.15 | 416.10 | 420.45 | +1.65 | +0.39% | 0.01 cr | 421.62 | 65.5% | ₹4 cr |
| 13 Aug '26 | 429.45 | 429.45 | 417.65 | 418.80 | −7.15 | −1.68% | 0.01 cr | 421.39 | 67.5% | ₹5 cr |
| 12 Aug '26 | 435.00 | 435.00 | 422.85 | 425.95 | −6.50 | −1.50% | 0.01 cr | 426.91 | 64.4% | ₹4 cr |
| 11 Aug '26 | 435.00 | 438.30 | 429.90 | 432.45 | −4.90 | −1.12% | 0.01 cr | 432.53 | 61.2% | ₹4 cr |
| 10 Aug '26 | 444.95 | 445.00 | 434.75 | 437.35 | −7.60 | −1.71% | 0.01 cr | 438.05 | 59.4% | ₹4 cr |
| 07 Aug '26 | 443.00 | 446.90 | 438.00 | 444.95 | +1.65 | +0.37% | 0.01 cr | 441.73 | 49.4% | ₹4 cr |
| 06 Aug '26 | 447.00 | 448.30 | 442.00 | 443.30 | −3.70 | −0.83% | 0.01 cr | 444.57 | 63.0% | ₹3 cr |
| 05 Aug '26 | 442.00 | 448.00 | 441.00 | 447.00 | +5.70 | +1.29% | 0.01 cr | 445.33 | 49.7% | ₹3 cr |
| 04 Aug '26 | 449.85 | 455.00 | 435.00 | 441.30 | −9.50 | −2.11% | 0.01 cr | 445.28 | 54.2% | ₹6 cr |
| 03 Aug '26 | 452.85 | 459.20 | 449.10 | 450.80 | −1.00 | −0.22% | 0.01 cr | 454.38 | 52.5% | ₹5 cr |
| 31 Jul '26 | 454.00 | 455.00 | 450.05 | 451.80 | −0.20 | −0.04% | 0.00 cr | 452.46 | 55.0% | ₹2 cr |
| 30 Jul '26 | 448.30 | 458.95 | 445.00 | 452.00 | +3.70 | +0.83% | 0.01 cr | 453.91 | 40.7% | ₹5 cr |
| 29 Jul '26 | 450.50 | 453.30 | 445.00 | 448.30 | −2.45 | −0.54% | 0.01 cr | 448.36 | 50.9% | ₹2 cr |
| 28 Jul '26 | 445.60 | 456.00 | 442.00 | 450.75 | +3.10 | +0.69% | 0.01 cr | 447.51 | 42.6% | ₹4 cr |
| 27 Jul '26 | 456.00 | 456.90 | 445.10 | 447.65 | −4.55 | −1.01% | 0.01 cr | 450.41 | 51.1% | ₹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.
