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 | 541.90 | 546.80 | 484.00 | 487.90 | −56.40 | −10.36% | 0.18 cr | 504.80 | 41.3% | ₹90 cr |
| 03 Sep '26 | 538.20 | 549.50 | 520.45 | 544.30 | +8.75 | +1.63% | 0.07 cr | 538.33 | 31.2% | ₹38 cr |
| 02 Sep '26 | 542.00 | 550.00 | 530.25 | 535.55 | −6.85 | −1.26% | 0.11 cr | 538.84 | 23.2% | ₹59 cr |
| 01 Sep '26 | 493.00 | 560.00 | 483.70 | 542.40 | +49.20 | +9.98% | 1.10 cr | 542.33 | 8.6% | ₹595 cr |
| 31 Aug '26 | 493.00 | 503.25 | 482.60 | 493.20 | +5.60 | +1.15% | 0.12 cr | 492.37 | 32.4% | ₹62 cr |
| 28 Aug '26 | 449.00 | 491.00 | 447.20 | 487.60 | +39.35 | +8.78% | 0.26 cr | 480.88 | 24.8% | ₹123 cr |
| 27 Aug '26 | 457.20 | 461.45 | 446.30 | 448.25 | −10.65 | −2.32% | 0.02 cr | 452.48 | 41.3% | ₹11 cr |
| 26 Aug '26 | 432.00 | 460.00 | 431.05 | 458.90 | +30.65 | +7.16% | 0.07 cr | 450.66 | 39.1% | ₹30 cr |
| 25 Aug '26 | 433.70 | 434.90 | 422.60 | 428.25 | −5.45 | −1.26% | 0.03 cr | 427.77 | 37.0% | ₹12 cr |
| 24 Aug '26 | 465.00 | 475.00 | 430.00 | 433.70 | −25.10 | −5.47% | 0.10 cr | 450.07 | 34.9% | ₹43 cr |
| 21 Aug '26 | 455.00 | 462.80 | 451.55 | 458.80 | +5.20 | +1.15% | 0.02 cr | 456.85 | 34.0% | ₹11 cr |
| 20 Aug '26 | 446.05 | 463.00 | 445.10 | 453.60 | +7.65 | +1.72% | 0.03 cr | 456.04 | 40.8% | ₹16 cr |
| 19 Aug '26 | 453.00 | 454.35 | 444.00 | 445.95 | −6.95 | −1.53% | 0.02 cr | 447.85 | 49.3% | ₹9 cr |
| 18 Aug '26 | 464.00 | 468.30 | 450.00 | 452.90 | −12.45 | −2.68% | 0.04 cr | 458.09 | 46.4% | ₹18 cr |
| 17 Aug '26 | 453.90 | 469.60 | 446.00 | 465.35 | +15.15 | +3.37% | 0.07 cr | 462.28 | 41.5% | ₹33 cr |
| 14 Aug '26 | 455.00 | 472.95 | 447.10 | 450.20 | −5.15 | −1.13% | 0.06 cr | 457.95 | 36.4% | ₹28 cr |
| 13 Aug '26 | 457.00 | 463.85 | 450.00 | 455.35 | +1.35 | +0.30% | 0.07 cr | 456.43 | 35.7% | ₹31 cr |
| 12 Aug '26 | 445.95 | 464.95 | 440.00 | 454.00 | +12.80 | +2.90% | 0.17 cr | 455.10 | 30.5% | ₹78 cr |
| 11 Aug '26 | 425.00 | 448.60 | 418.80 | 441.20 | +18.35 | +4.34% | 0.09 cr | 434.16 | 38.9% | ₹37 cr |
| 10 Aug '26 | 400.50 | 430.00 | 392.00 | 422.85 | +20.95 | +5.21% | 0.12 cr | 418.18 | 29.0% | ₹51 cr |
| 07 Aug '26 | 405.00 | 410.55 | 399.95 | 401.90 | −3.10 | −0.77% | 0.02 cr | 403.17 | 47.4% | ₹6 cr |
| 06 Aug '26 | 405.00 | 414.00 | 398.05 | 405.00 | −0.60 | −0.15% | 0.02 cr | 402.59 | 41.4% | ₹9 cr |
| 05 Aug '26 | 405.70 | 414.95 | 402.05 | 405.60 | +7.30 | +1.83% | 0.04 cr | 407.73 | 33.8% | ₹18 cr |
| 04 Aug '26 | 401.00 | 405.90 | 396.10 | 398.30 | −4.15 | −1.03% | 0.03 cr | 400.30 | 38.3% | ₹12 cr |
| 03 Aug '26 | 398.00 | 406.85 | 394.65 | 402.45 | +7.25 | +1.83% | 0.03 cr | 403.32 | 31.4% | ₹14 cr |
| 31 Jul '26 | 384.00 | 403.20 | 383.30 | 395.20 | +10.55 | +2.74% | 0.04 cr | 395.20 | 28.0% | ₹16 cr |
| 30 Jul '26 | 391.50 | 392.95 | 383.05 | 384.65 | −9.25 | −2.35% | 0.02 cr | 386.40 | 41.5% | ₹9 cr |
| 29 Jul '26 | 397.00 | 399.40 | 391.00 | 393.90 | −0.75 | −0.19% | 0.03 cr | 394.71 | 30.8% | ₹12 cr |
| 28 Jul '26 | 414.90 | 415.90 | 388.80 | 394.65 | −20.25 | −4.88% | 0.06 cr | 399.97 | 39.4% | ₹23 cr |
| 27 Jul '26 | 406.00 | 420.00 | 401.40 | 414.90 | +12.50 | +3.11% | 0.07 cr | 413.09 | 26.4% | ₹28 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.
