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 | 468.95 | 480.00 | 468.10 | 472.90 | +3.50 | +0.75% | 0.05 cr | 474.03 | 53.9% | ₹22 cr |
| 03 Sep '26 | 474.75 | 479.00 | 465.00 | 469.40 | −5.35 | −1.13% | 0.03 cr | 470.64 | 42.8% | ₹13 cr |
| 02 Sep '26 | 453.10 | 479.90 | 448.00 | 474.75 | +21.85 | +4.82% | 0.07 cr | 467.36 | 47.6% | ₹32 cr |
| 01 Sep '26 | 465.00 | 465.15 | 450.00 | 452.90 | −11.50 | −2.48% | 0.04 cr | 454.81 | 47.2% | ₹18 cr |
| 31 Aug '26 | 449.00 | 474.00 | 437.40 | 464.40 | +14.50 | +3.22% | 0.10 cr | 455.54 | 41.4% | ₹44 cr |
| 28 Aug '26 | 434.40 | 453.00 | 430.10 | 449.90 | +17.10 | +3.95% | 0.05 cr | 444.59 | 40.7% | ₹24 cr |
| 27 Aug '26 | 440.10 | 448.90 | 430.50 | 432.80 | −8.30 | −1.88% | 0.07 cr | 437.47 | 51.5% | ₹30 cr |
| 26 Aug '26 | 456.20 | 456.50 | 431.50 | 441.10 | −15.10 | −3.31% | 0.08 cr | 440.86 | 49.5% | ₹35 cr |
| 25 Aug '26 | 475.00 | 477.00 | 454.10 | 456.20 | −21.50 | −4.50% | 0.04 cr | 460.97 | 48.5% | ₹18 cr |
| 24 Aug '26 | 486.80 | 486.80 | 475.60 | 477.70 | −13.20 | −2.69% | 0.03 cr | 478.76 | 46.1% | ₹14 cr |
| 21 Aug '26 | 493.20 | 494.40 | 469.80 | 490.90 | +11.15 | +2.32% | 0.06 cr | 483.51 | 30.8% | ₹31 cr |
| 20 Aug '26 | 461.62 | 492.28 | 456.62 | 479.75 | +25.36 | +5.58% | 0.22 cr | 481.07 | 47.2% | ₹104 cr |
| 19 Aug '26 | 446.62 | 456.75 | 438.89 | 454.39 | +11.10 | +2.50% | 0.10 cr | 450.13 | 54.2% | ₹43 cr |
| 18 Aug '26 | 439.62 | 448.72 | 436.62 | 443.29 | +6.30 | +1.44% | 0.07 cr | 442.51 | 59.0% | ₹30 cr |
| 17 Aug '26 | 444.96 | 446.86 | 434.99 | 436.99 | −4.53 | −1.03% | 0.04 cr | 437.66 | 51.0% | ₹18 cr |
| 14 Aug '26 | 424.96 | 442.82 | 422.52 | 441.52 | +18.30 | +4.32% | 0.10 cr | 434.95 | 49.3% | ₹45 cr |
| 13 Aug '26 | 418.29 | 434.29 | 417.29 | 423.22 | −11.93 | −2.74% | 0.12 cr | 425.32 | 55.0% | ₹50 cr |
| 12 Aug '26 | 446.62 | 449.92 | 433.62 | 435.16 | −8.30 | −1.87% | 0.11 cr | 440.07 | 48.1% | ₹48 cr |
| 11 Aug '26 | 481.95 | 482.92 | 431.62 | 443.46 | −49.69 | −10.08% | 0.45 cr | 448.43 | 43.0% | ₹201 cr |
| 10 Aug '26 | 504.68 | 515.18 | 491.62 | 493.15 | −9.73 | −1.94% | 0.10 cr | 502.23 | 52.1% | ₹52 cr |
| 07 Aug '26 | 516.95 | 531.61 | 498.28 | 502.88 | −8.43 | −1.65% | 0.16 cr | 516.32 | 43.2% | ₹80 cr |
| 06 Aug '26 | 501.95 | 524.65 | 481.62 | 511.32 | +12.17 | +2.44% | 0.31 cr | 502.92 | 26.3% | ₹156 cr |
| 05 Aug '26 | 501.65 | 509.62 | 494.02 | 499.15 | −1.57 | −0.31% | 0.03 cr | 500.75 | 61.0% | ₹14 cr |
| 04 Aug '26 | 502.35 | 505.92 | 499.28 | 500.72 | −1.63 | −0.33% | 0.01 cr | 502.38 | 63.8% | ₹6 cr |
| 03 Aug '26 | 506.25 | 511.75 | 498.68 | 502.35 | −3.43 | −0.68% | 0.04 cr | 504.66 | 50.5% | ₹20 cr |
| 31 Jul '26 | 494.38 | 509.28 | 493.65 | 505.78 | +10.93 | +2.21% | 0.02 cr | 503.08 | 58.6% | ₹11 cr |
| 30 Jul '26 | 509.95 | 510.18 | 491.62 | 494.85 | −15.77 | −3.09% | 0.03 cr | 498.18 | 59.7% | ₹13 cr |
| 29 Jul '26 | 513.62 | 515.95 | 508.72 | 510.62 | +2.07 | +0.41% | 0.02 cr | 511.40 | 50.9% | ₹8 cr |
| 28 Jul '26 | 516.62 | 520.28 | 506.05 | 508.55 | −0.60 | −0.12% | 0.03 cr | 512.06 | 41.2% | ₹14 cr |
| 27 Jul '26 | 509.55 | 515.88 | 501.65 | 509.15 | +5.33 | +1.06% | 0.02 cr | 509.10 | 56.2% | ₹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.
