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 | 430.00 | 430.00 | 422.15 | 423.75 | −5.50 | −1.28% | 0.01 cr | 425.22 | 47.7% | ₹4 cr |
| 03 Sep '26 | 422.95 | 432.40 | 420.90 | 429.25 | +6.30 | +1.49% | 0.01 cr | 428.49 | 52.0% | ₹5 cr |
| 02 Sep '26 | 425.50 | 426.30 | 419.85 | 422.95 | −4.85 | −1.13% | 0.01 cr | 422.59 | 55.3% | ₹3 cr |
| 01 Sep '26 | 432.10 | 432.50 | 412.95 | 427.80 | −1.60 | −0.37% | 0.02 cr | 421.63 | 48.7% | ₹8 cr |
| 31 Aug '26 | 427.75 | 440.00 | 417.30 | 429.40 | +1.65 | +0.39% | 0.01 cr | 424.48 | 50.4% | ₹5 cr |
| 28 Aug '26 | 433.50 | 440.30 | 426.00 | 427.75 | −5.40 | −1.25% | 0.01 cr | 434.93 | 53.3% | ₹4 cr |
| 27 Aug '26 | 424.05 | 435.25 | 422.55 | 433.15 | +7.70 | +1.81% | 0.01 cr | 429.52 | 48.5% | ₹4 cr |
| 26 Aug '26 | 413.00 | 428.10 | 410.00 | 425.45 | +15.10 | +3.68% | 0.02 cr | 422.36 | 63.6% | ₹8 cr |
| 25 Aug '26 | 422.00 | 422.00 | 409.00 | 410.35 | −8.00 | −1.91% | 0.02 cr | 412.75 | 64.1% | ₹7 cr |
| 24 Aug '26 | 416.95 | 430.80 | 415.90 | 418.35 | +3.35 | +0.81% | 0.02 cr | 423.57 | 53.8% | ₹8 cr |
| 21 Aug '26 | 418.00 | 418.95 | 409.55 | 415.00 | −1.20 | −0.29% | 0.02 cr | 413.89 | 67.8% | ₹8 cr |
| 20 Aug '26 | 426.60 | 426.60 | 415.10 | 416.20 | −3.65 | −0.87% | 0.02 cr | 420.67 | 54.1% | ₹9 cr |
| 19 Aug '26 | 432.00 | 432.00 | 418.50 | 419.85 | −12.10 | −2.80% | 0.02 cr | 422.57 | 74.3% | ₹9 cr |
| 18 Aug '26 | 432.05 | 436.15 | 429.20 | 431.95 | −0.05 | −0.01% | 0.01 cr | 432.08 | 57.8% | ₹6 cr |
| 17 Aug '26 | 446.20 | 446.20 | 429.90 | 432.00 | −10.75 | −2.43% | 0.03 cr | 434.36 | 70.2% | ₹14 cr |
| 14 Aug '26 | 444.80 | 446.20 | 429.55 | 442.75 | −0.45 | −0.10% | 0.02 cr | 437.01 | 53.4% | ₹11 cr |
| 13 Aug '26 | 456.00 | 459.85 | 441.80 | 443.20 | −15.35 | −3.35% | 0.02 cr | 447.32 | 54.0% | ₹9 cr |
| 12 Aug '26 | 454.10 | 473.10 | 445.60 | 458.55 | +6.35 | +1.40% | 0.05 cr | 460.19 | 20.1% | ₹23 cr |
| 11 Aug '26 | 447.00 | 454.95 | 445.85 | 452.20 | +4.40 | +0.98% | 0.01 cr | 450.18 | 63.5% | ₹4 cr |
| 10 Aug '26 | 450.55 | 455.00 | 445.65 | 447.80 | −2.75 | −0.61% | 0.01 cr | 450.08 | 47.5% | ₹5 cr |
| 07 Aug '26 | 458.10 | 459.60 | 446.10 | 450.55 | −9.20 | −2.00% | 0.02 cr | 451.99 | 50.3% | ₹8 cr |
| 06 Aug '26 | 472.00 | 480.00 | 457.00 | 459.75 | −13.15 | −2.78% | 0.02 cr | 467.01 | 53.8% | ₹9 cr |
| 05 Aug '26 | 465.90 | 482.20 | 463.00 | 472.90 | +8.90 | +1.92% | 0.02 cr | 474.74 | 56.1% | ₹10 cr |
| 04 Aug '26 | 455.00 | 475.95 | 452.75 | 464.00 | +10.35 | +2.28% | 0.03 cr | 465.54 | 41.7% | ₹12 cr |
| 03 Aug '26 | 448.50 | 456.95 | 448.00 | 453.65 | +5.20 | +1.16% | 0.01 cr | 453.62 | 62.3% | ₹3 cr |
| 31 Jul '26 | 450.55 | 452.30 | 446.00 | 448.45 | −2.10 | −0.47% | 0.01 cr | 448.32 | 56.1% | ₹3 cr |
| 30 Jul '26 | 452.00 | 456.70 | 445.00 | 450.55 | −0.85 | −0.19% | 0.01 cr | 450.69 | 45.6% | ₹3 cr |
| 29 Jul '26 | 460.80 | 462.00 | 449.30 | 451.40 | −5.45 | −1.19% | 0.01 cr | 453.19 | 54.8% | ₹4 cr |
| 28 Jul '26 | 439.00 | 467.00 | 434.55 | 456.85 | +17.15 | +3.90% | 0.03 cr | 453.88 | 52.0% | ₹15 cr |
| 27 Jul '26 | 439.00 | 444.00 | 434.50 | 439.70 | +7.55 | +1.75% | 0.02 cr | 439.62 | 64.2% | ₹8 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.
