End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 425.00 | 433.95 | 415.00 | 423.90 | −1.35 | −0.32% | 0.00 cr | 422.85 | ₹1 cr |
| 03 Sep '26 | 420.00 | 434.55 | 420.00 | 425.25 | −2.30 | −0.54% | 0.00 cr | 429.00 | ₹0 cr |
| 02 Sep '26 | 429.00 | 429.00 | 414.00 | 427.55 | +6.80 | +1.62% | 0.00 cr | 424.98 | ₹0 cr |
| 01 Sep '26 | 420.00 | 435.00 | 415.00 | 420.75 | −10.65 | −2.47% | 0.00 cr | 424.69 | ₹1 cr |
| 31 Aug '26 | 440.00 | 440.00 | 413.05 | 431.40 | −3.35 | −0.77% | 0.00 cr | 418.22 | ₹1 cr |
| 28 Aug '26 | 428.55 | 439.00 | 425.00 | 434.75 | −0.35 | −0.08% | 0.00 cr | 431.84 | ₹0 cr |
| 27 Aug '26 | 431.10 | 440.00 | 419.00 | 435.10 | +6.10 | +1.42% | 0.00 cr | 432.26 | ₹0 cr |
| 26 Aug '26 | 417.00 | 435.90 | 417.00 | 429.00 | +13.00 | +3.13% | 0.00 cr | 431.76 | ₹0 cr |
| 25 Aug '26 | 423.90 | 429.90 | 414.00 | 416.00 | −4.40 | −1.05% | 0.00 cr | 420.11 | ₹0 cr |
| 24 Aug '26 | 434.50 | 444.95 | 416.55 | 420.40 | −14.10 | −3.25% | 0.00 cr | 424.97 | ₹0 cr |
| 21 Aug '26 | 438.00 | 450.00 | 432.00 | 434.50 | −3.45 | −0.79% | 0.00 cr | 439.86 | ₹0 cr |
| 20 Aug '26 | 430.00 | 444.00 | 430.00 | 437.95 | +10.25 | +2.40% | 0.00 cr | 436.37 | ₹0 cr |
| 19 Aug '26 | 442.00 | 442.00 | 422.50 | 427.70 | −14.70 | −3.32% | 0.00 cr | 429.04 | ₹0 cr |
| 18 Aug '26 | 450.00 | 456.00 | 436.15 | 442.40 | −7.25 | −1.61% | 0.00 cr | 445.57 | ₹0 cr |
| 17 Aug '26 | 452.00 | 461.40 | 445.05 | 449.65 | −7.00 | −1.53% | 0.00 cr | 452.76 | ₹0 cr |
| 14 Aug '26 | 471.80 | 471.80 | 455.25 | 456.65 | −7.20 | −1.55% | 0.00 cr | 461.52 | ₹0 cr |
| 13 Aug '26 | 473.00 | 482.50 | 460.25 | 463.85 | −8.55 | −1.81% | 0.00 cr | 469.07 | ₹0 cr |
| 12 Aug '26 | 465.00 | 482.00 | 461.10 | 472.40 | +1.50 | +0.32% | 0.00 cr | 473.86 | ₹1 cr |
| 11 Aug '26 | 490.00 | 490.00 | 465.00 | 470.90 | −11.00 | −2.28% | 0.00 cr | 471.87 | ₹0 cr |
| 10 Aug '26 | 475.10 | 486.80 | 469.25 | 481.90 | +13.85 | +2.96% | 0.00 cr | 479.96 | ₹1 cr |
| 07 Aug '26 | 482.00 | 483.95 | 459.50 | 468.05 | −9.00 | −1.89% | 0.00 cr | 467.03 | ₹0 cr |
| 06 Aug '26 | 469.95 | 483.70 | 461.00 | 477.05 | +7.10 | +1.51% | 0.00 cr | 468.94 | ₹1 cr |
| 05 Aug '26 | 466.25 | 480.00 | 460.20 | 469.95 | +5.15 | +1.11% | 0.00 cr | 470.62 | ₹0 cr |
| 04 Aug '26 | 465.50 | 474.00 | 460.00 | 464.80 | +1.95 | +0.42% | 0.00 cr | 468.83 | ₹1 cr |
| 03 Aug '26 | 455.00 | 468.80 | 450.00 | 462.85 | +12.20 | +2.71% | 0.00 cr | 459.15 | ₹0 cr |
| 31 Jul '26 | 458.05 | 470.00 | 449.40 | 450.65 | −22.40 | −4.74% | 0.00 cr | 455.92 | ₹1 cr |
| 30 Jul '26 | 486.00 | 492.00 | 473.05 | 473.05 | −24.85 | −4.99% | 0.00 cr | 474.86 | ₹1 cr |
| 29 Jul '26 | 504.00 | 515.00 | 492.55 | 497.90 | −20.55 | −3.96% | 0.00 cr | 495.36 | ₹2 cr |
| 28 Jul '26 | 564.00 | 564.00 | 513.65 | 518.45 | −22.20 | −4.11% | 0.01 cr | 538.77 | ₹3 cr |
| 27 Jul '26 | 543.40 | 545.00 | 521.00 | 540.65 | +16.40 | +3.13% | 0.00 cr | 534.73 | ₹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.
