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 | 462.00 | 468.95 | 455.85 | 459.35 | +3.25 | +0.71% | 0.00 cr | 462.08 | 80.4% | ₹0 cr |
| 03 Sep '26 | 468.20 | 468.20 | 453.10 | 456.10 | +1.65 | +0.36% | 0.00 cr | 462.22 | 63.2% | ₹0 cr |
| 02 Sep '26 | 459.80 | 468.70 | 451.05 | 454.45 | −10.05 | −2.16% | 0.00 cr | 457.43 | 63.5% | ₹1 cr |
| 01 Sep '26 | 470.00 | 475.90 | 460.30 | 464.50 | −7.45 | −1.58% | 0.00 cr | 468.81 | 59.9% | ₹0 cr |
| 31 Aug '26 | 467.65 | 477.05 | 455.00 | 471.95 | +4.30 | +0.92% | 0.00 cr | 467.86 | 58.3% | ₹1 cr |
| 28 Aug '26 | 457.70 | 470.00 | 451.50 | 467.65 | +7.70 | +1.67% | 0.00 cr | 459.46 | 68.1% | ₹0 cr |
| 27 Aug '26 | 455.50 | 465.00 | 452.40 | 459.95 | +3.00 | +0.66% | 0.00 cr | 458.76 | 55.3% | ₹0 cr |
| 26 Aug '26 | 459.90 | 464.00 | 449.30 | 456.95 | +6.70 | +1.49% | 0.00 cr | 460.79 | 71.3% | ₹0 cr |
| 25 Aug '26 | 464.95 | 469.90 | 447.30 | 450.25 | −8.75 | −1.91% | 0.00 cr | 452.29 | 64.8% | ₹1 cr |
| 24 Aug '26 | 459.90 | 466.95 | 450.00 | 459.00 | +4.25 | +0.93% | 0.00 cr | 459.57 | 68.0% | ₹0 cr |
| 21 Aug '26 | 470.45 | 470.45 | 443.75 | 454.75 | −6.50 | −1.41% | 0.00 cr | 455.02 | 60.1% | ₹1 cr |
| 20 Aug '26 | 469.90 | 473.80 | 460.00 | 461.25 | +2.50 | +0.54% | 0.00 cr | 464.75 | 62.5% | ₹0 cr |
| 19 Aug '26 | 470.00 | 478.00 | 454.00 | 458.75 | −9.00 | −1.92% | 0.00 cr | 463.82 | 63.3% | ₹0 cr |
| 18 Aug '26 | 493.55 | 493.60 | 460.00 | 467.75 | −11.25 | −2.35% | 0.00 cr | 469.06 | 81.8% | ₹0 cr |
| 17 Aug '26 | 494.90 | 494.90 | 460.00 | 479.00 | −12.30 | −2.50% | 0.00 cr | 478.29 | 82.9% | ₹0 cr |
| 14 Aug '26 | 495.00 | 507.40 | 485.00 | 491.30 | +5.50 | +1.13% | 0.00 cr | — | — | ₹1 cr |
| 13 Aug '26 | 462.00 | 489.80 | 455.30 | 485.80 | +27.65 | +6.04% | 0.00 cr | — | — | ₹1 cr |
| 12 Aug '26 | 463.55 | 476.00 | 444.40 | 458.15 | −15.85 | −3.34% | 0.00 cr | — | — | ₹1 cr |
| 11 Aug '26 | 479.90 | 484.95 | 452.75 | 474.00 | −9.10 | −1.88% | 0.00 cr | — | — | ₹1 cr |
| 10 Aug '26 | 488.00 | 505.00 | 477.00 | 483.10 | −15.35 | −3.08% | 0.00 cr | — | — | ₹1 cr |
| 07 Aug '26 | 490.60 | 501.00 | 484.00 | 498.45 | +7.85 | +1.60% | 0.00 cr | — | — | ₹1 cr |
| 06 Aug '26 | 502.20 | 502.20 | 481.30 | 490.60 | −4.95 | −1.00% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 500.00 | 502.40 | 490.00 | 495.55 | −2.75 | −0.55% | 0.00 cr | — | — | ₹1 cr |
| 04 Aug '26 | 507.90 | 507.90 | 490.00 | 498.30 | +1.00 | +0.20% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 500.00 | 510.00 | 481.30 | 497.30 | −1.25 | −0.25% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 495.00 | 505.95 | 490.00 | 498.55 | +8.25 | +1.68% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 504.00 | 504.00 | 484.05 | 490.30 | −2.30 | −0.47% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 502.40 | 504.20 | 484.00 | 492.60 | −3.35 | −0.68% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 510.90 | 510.90 | 491.20 | 495.95 | −5.60 | −1.12% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 510.00 | 513.00 | 491.30 | 501.55 | −4.95 | −0.98% | 0.00 cr | — | — | ₹1 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.
