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 | 442.50 | 442.50 | 436.10 | 436.60 | −0.95 | −0.22% | 0.01 cr | 438.91 | 62.4% | ₹4 cr |
| 03 Sep '26 | 441.50 | 441.50 | 435.10 | 437.55 | +2.45 | +0.56% | 0.01 cr | 437.29 | 58.0% | ₹3 cr |
| 02 Sep '26 | 435.00 | 438.15 | 431.00 | 435.10 | −0.50 | −0.11% | 0.01 cr | 434.45 | 51.6% | ₹2 cr |
| 01 Sep '26 | 436.05 | 440.00 | 433.30 | 435.60 | −2.20 | −0.50% | 0.01 cr | 436.20 | 50.5% | ₹5 cr |
| 31 Aug '26 | 442.70 | 446.80 | 431.05 | 437.80 | −3.65 | −0.83% | 0.04 cr | 438.90 | 73.2% | ₹18 cr |
| 28 Aug '26 | 440.15 | 446.00 | 440.15 | 441.45 | +1.30 | +0.30% | 0.01 cr | 443.23 | 52.1% | ₹3 cr |
| 27 Aug '26 | 439.90 | 442.35 | 438.00 | 440.15 | +2.30 | +0.53% | 0.01 cr | 440.35 | 61.8% | ₹5 cr |
| 26 Aug '26 | 443.05 | 443.60 | 437.00 | 437.85 | −2.95 | −0.67% | 0.01 cr | 439.90 | 63.4% | ₹3 cr |
| 25 Aug '26 | 447.90 | 447.90 | 440.00 | 440.80 | −3.05 | −0.69% | 0.01 cr | 442.83 | 66.8% | ₹3 cr |
| 24 Aug '26 | 450.00 | 458.00 | 442.15 | 443.85 | +1.45 | +0.33% | 0.03 cr | 450.63 | 46.4% | ₹12 cr |
| 21 Aug '26 | 445.90 | 445.90 | 438.80 | 442.40 | −0.75 | −0.17% | 0.01 cr | 442.15 | 57.3% | ₹3 cr |
| 20 Aug '26 | 438.70 | 444.30 | 437.00 | 443.15 | +4.45 | +1.01% | 0.01 cr | 441.04 | 58.3% | ₹5 cr |
| 19 Aug '26 | 439.85 | 454.00 | 437.10 | 438.70 | −0.85 | −0.19% | 0.03 cr | 446.62 | 47.8% | ₹15 cr |
| 18 Aug '26 | 432.55 | 443.95 | 430.40 | 439.55 | +7.15 | +1.65% | 0.01 cr | 439.54 | 60.0% | ₹6 cr |
| 17 Aug '26 | 426.00 | 438.40 | 426.00 | 432.40 | +3.40 | +0.79% | 0.01 cr | 433.28 | 49.5% | ₹5 cr |
| 14 Aug '26 | 431.45 | 433.70 | 427.10 | 429.00 | −2.10 | −0.49% | 0.01 cr | 428.30 | 75.5% | ₹6 cr |
| 13 Aug '26 | 431.40 | 435.00 | 427.10 | 431.10 | −0.25 | −0.06% | 0.01 cr | 429.52 | 67.4% | ₹6 cr |
| 12 Aug '26 | 432.25 | 434.95 | 429.25 | 431.35 | −0.90 | −0.21% | 0.01 cr | 431.50 | 73.1% | ₹4 cr |
| 11 Aug '26 | 435.50 | 435.55 | 429.80 | 432.25 | −2.20 | −0.51% | 0.01 cr | 431.24 | 77.2% | ₹5 cr |
| 10 Aug '26 | 436.35 | 436.40 | 431.50 | 434.45 | −1.60 | −0.37% | 0.01 cr | 433.81 | 76.3% | ₹5 cr |
| 07 Aug '26 | 436.00 | 440.55 | 434.25 | 436.05 | −1.95 | −0.45% | 0.01 cr | 436.84 | 58.5% | ₹4 cr |
| 06 Aug '26 | 440.00 | 443.95 | 436.50 | 438.00 | −0.15 | −0.03% | 0.01 cr | 438.81 | 55.6% | ₹3 cr |
| 05 Aug '26 | 445.50 | 446.00 | 437.10 | 438.15 | −6.95 | −1.56% | 0.02 cr | 440.21 | 58.3% | ₹10 cr |
| 04 Aug '26 | 448.65 | 448.65 | 441.20 | 445.10 | +1.00 | +0.23% | 0.01 cr | 445.67 | 57.7% | ₹4 cr |
| 03 Aug '26 | 445.00 | 451.95 | 434.20 | 444.10 | +6.00 | +1.37% | 0.04 cr | 443.24 | 48.8% | ₹18 cr |
| 31 Jul '26 | 444.90 | 444.90 | 436.10 | 438.10 | −1.95 | −0.44% | 0.01 cr | 438.54 | 65.5% | ₹6 cr |
| 30 Jul '26 | 439.15 | 445.00 | 436.90 | 440.05 | +0.90 | +0.20% | 0.02 cr | 441.66 | 39.7% | ₹10 cr |
| 29 Jul '26 | 437.40 | 442.60 | 433.90 | 439.15 | +5.25 | +1.21% | 0.01 cr | 439.67 | 73.2% | ₹7 cr |
| 28 Jul '26 | 438.60 | 440.50 | 433.30 | 433.90 | −4.70 | −1.07% | 0.01 cr | 436.36 | 65.0% | ₹3 cr |
| 27 Jul '26 | 437.00 | 442.30 | 435.55 | 438.60 | +2.40 | +0.55% | 0.02 cr | 439.05 | 74.7% | ₹11 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.
