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 | 423.90 | 428.50 | 416.40 | 424.35 | +1.35 | +0.32% | 0.26 cr | 422.92 | 44.1% | ₹109 cr |
| 03 Sep '26 | 427.05 | 430.00 | 421.60 | 423.00 | −2.65 | −0.62% | 0.13 cr | 424.47 | 47.5% | ₹56 cr |
| 02 Sep '26 | 435.00 | 436.50 | 423.70 | 425.65 | −10.60 | −2.43% | 0.29 cr | 428.84 | 49.7% | ₹123 cr |
| 01 Sep '26 | 439.10 | 444.60 | 434.00 | 436.25 | −4.00 | −0.91% | 0.21 cr | 438.65 | 42.3% | ₹92 cr |
| 31 Aug '26 | 443.95 | 444.40 | 436.45 | 440.25 | −4.35 | −0.98% | 0.26 cr | 440.50 | 52.6% | ₹113 cr |
| 28 Aug '26 | 438.05 | 457.90 | 437.75 | 444.60 | +6.85 | +1.56% | 0.60 cr | 449.81 | 40.2% | ₹271 cr |
| 27 Aug '26 | 444.05 | 447.30 | 435.15 | 437.75 | −6.25 | −1.41% | 0.20 cr | 440.72 | 45.1% | ₹86 cr |
| 26 Aug '26 | 449.85 | 452.90 | 442.40 | 444.00 | −4.75 | −1.06% | 0.12 cr | 445.71 | 49.5% | ₹52 cr |
| 25 Aug '26 | 452.10 | 456.00 | 446.70 | 448.75 | −4.55 | −1.00% | 0.10 cr | 449.93 | 43.6% | ₹46 cr |
| 24 Aug '26 | 456.50 | 461.45 | 452.00 | 453.30 | −6.30 | −1.37% | 0.18 cr | 456.19 | 49.7% | ₹84 cr |
| 21 Aug '26 | 464.05 | 466.50 | 456.40 | 459.60 | −4.50 | −0.97% | 0.24 cr | 462.11 | 54.1% | ₹111 cr |
| 20 Aug '26 | 464.90 | 467.95 | 457.05 | 464.10 | +4.60 | +1.00% | 0.23 cr | 463.09 | 51.4% | ₹106 cr |
| 19 Aug '26 | 465.25 | 470.65 | 456.55 | 459.50 | −5.75 | −1.24% | 0.20 cr | 462.98 | 42.3% | ₹93 cr |
| 18 Aug '26 | 474.00 | 477.60 | 463.75 | 465.25 | −10.45 | −2.20% | 0.15 cr | 468.15 | 51.4% | ₹72 cr |
| 17 Aug '26 | 475.05 | 480.95 | 471.00 | 475.70 | −0.40 | −0.08% | 0.30 cr | 474.41 | 58.3% | ₹143 cr |
| 14 Aug '26 | 484.50 | 486.90 | 475.20 | 476.10 | −9.40 | −1.94% | 0.16 cr | 478.41 | 45.4% | ₹75 cr |
| 13 Aug '26 | 490.65 | 492.80 | 482.75 | 485.50 | −5.15 | −1.05% | 0.18 cr | 486.52 | 54.0% | ₹88 cr |
| 12 Aug '26 | 485.00 | 495.25 | 482.35 | 490.65 | +7.30 | +1.51% | 0.46 cr | 488.30 | 53.2% | ₹224 cr |
| 11 Aug '26 | 483.05 | 496.40 | 478.80 | 483.35 | −2.05 | −0.42% | 0.43 cr | 488.30 | 40.8% | ₹209 cr |
| 10 Aug '26 | 487.95 | 493.30 | 482.95 | 485.40 | −4.60 | −0.94% | 0.32 cr | 487.53 | 47.0% | ₹157 cr |
| 07 Aug '26 | 474.00 | 493.00 | 470.65 | 490.00 | +15.75 | +3.32% | 0.79 cr | 486.48 | 40.8% | ₹382 cr |
| 06 Aug '26 | 467.20 | 479.40 | 462.60 | 474.25 | +7.25 | +1.55% | 0.49 cr | 474.34 | 52.5% | ₹232 cr |
| 05 Aug '26 | 460.00 | 478.75 | 458.90 | 467.00 | +8.65 | +1.89% | 0.86 cr | 471.24 | 42.1% | ₹404 cr |
| 04 Aug '26 | 449.15 | 460.95 | 441.60 | 458.35 | +13.65 | +3.07% | 0.59 cr | 451.57 | 50.2% | ₹266 cr |
| 03 Aug '26 | 449.95 | 460.00 | 440.00 | 444.70 | −5.10 | −1.13% | 0.36 cr | 450.92 | 49.4% | ₹162 cr |
| 31 Jul '26 | 456.65 | 459.60 | 444.15 | 449.80 | −2.90 | −0.64% | 0.67 cr | 451.34 | 43.7% | ₹300 cr |
| 30 Jul '26 | 435.00 | 461.40 | 430.00 | 452.70 | +17.05 | +3.91% | 3.17 cr | 448.45 | 34.4% | ₹1,423 cr |
| 29 Jul '26 | 424.00 | 436.80 | 420.35 | 435.65 | +12.25 | +2.89% | 0.28 cr | 432.64 | 46.9% | ₹123 cr |
| 28 Jul '26 | 429.45 | 441.30 | 421.60 | 423.40 | −3.60 | −0.84% | 1.25 cr | 429.44 | 62.5% | ₹539 cr |
| 27 Jul '26 | 443.00 | 444.40 | 423.15 | 427.00 | −16.00 | −3.61% | 0.58 cr | 433.71 | 57.9% | ₹254 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.
