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 | 451.35 | 457.10 | 447.30 | 454.35 | +3.30 | +0.73% | 0.01 cr | 453.10 | 57.7% | ₹6 cr |
| 03 Sep '26 | 451.80 | 453.90 | 445.00 | 451.05 | +0.30 | +0.07% | 0.01 cr | 450.16 | 51.3% | ₹4 cr |
| 02 Sep '26 | 458.00 | 462.00 | 445.00 | 450.75 | −2.95 | −0.65% | 0.02 cr | 453.39 | 50.4% | ₹11 cr |
| 01 Sep '26 | 460.00 | 460.00 | 443.25 | 453.70 | −2.20 | −0.48% | 0.03 cr | 450.72 | 45.1% | ₹16 cr |
| 31 Aug '26 | 443.05 | 458.00 | 435.05 | 455.90 | +17.05 | +3.89% | 0.05 cr | 449.59 | 50.3% | ₹21 cr |
| 28 Aug '26 | 441.90 | 447.80 | 436.65 | 438.85 | +0.30 | +0.07% | 0.01 cr | 442.97 | 52.7% | ₹7 cr |
| 27 Aug '26 | 431.15 | 440.00 | 422.80 | 438.55 | +9.80 | +2.29% | 0.01 cr | 431.64 | 57.5% | ₹5 cr |
| 26 Aug '26 | 431.75 | 439.50 | 427.10 | 428.75 | +0.45 | +0.11% | 0.01 cr | 432.45 | 56.0% | ₹2 cr |
| 25 Aug '26 | 443.00 | 445.40 | 426.00 | 428.30 | −14.60 | −3.30% | 0.01 cr | 432.63 | 58.2% | ₹3 cr |
| 24 Aug '26 | 437.60 | 448.65 | 433.40 | 442.90 | +5.30 | +1.21% | 0.01 cr | 442.52 | 52.9% | ₹5 cr |
| 21 Aug '26 | 437.00 | 441.45 | 431.85 | 437.60 | −0.45 | −0.10% | 0.01 cr | 436.79 | 43.6% | ₹4 cr |
| 20 Aug '26 | 439.00 | 451.00 | 435.00 | 438.05 | +1.50 | +0.34% | 0.02 cr | 443.51 | 49.4% | ₹9 cr |
| 19 Aug '26 | 442.00 | 444.60 | 432.80 | 436.55 | +0.15 | +0.03% | 0.02 cr | 439.00 | 49.9% | ₹9 cr |
| 18 Aug '26 | 427.95 | 439.90 | 421.75 | 436.40 | +10.80 | +2.54% | 0.02 cr | 433.44 | 58.2% | ₹10 cr |
| 17 Aug '26 | 418.75 | 437.00 | 415.00 | 425.60 | +13.35 | +3.24% | 0.03 cr | 428.38 | 46.6% | ₹14 cr |
| 14 Aug '26 | 407.00 | 416.85 | 402.05 | 412.25 | +6.85 | +1.69% | 0.01 cr | 410.61 | 57.8% | ₹4 cr |
| 13 Aug '26 | 406.00 | 410.95 | 401.50 | 405.40 | +5.50 | +1.38% | 0.01 cr | 406.31 | 51.1% | ₹5 cr |
| 12 Aug '26 | 410.00 | 410.00 | 395.45 | 399.90 | −10.55 | −2.57% | 0.03 cr | 401.55 | 48.5% | ₹10 cr |
| 11 Aug '26 | 428.40 | 436.70 | 402.10 | 410.45 | −22.15 | −5.12% | 0.10 cr | 417.17 | 43.0% | ₹40 cr |
| 10 Aug '26 | 432.00 | 435.00 | 420.00 | 432.60 | +6.20 | +1.45% | 0.04 cr | 427.97 | 47.3% | ₹18 cr |
| 07 Aug '26 | 424.95 | 434.50 | 420.00 | 426.40 | +1.40 | +0.33% | 0.02 cr | 430.46 | 40.5% | ₹9 cr |
| 06 Aug '26 | 418.00 | 428.00 | 417.50 | 425.00 | +5.25 | +1.25% | 0.01 cr | 424.94 | 60.4% | ₹5 cr |
| 05 Aug '26 | 414.65 | 422.00 | 408.30 | 419.75 | +11.65 | +2.85% | 0.01 cr | 417.20 | 61.3% | ₹5 cr |
| 04 Aug '26 | 410.00 | 413.75 | 405.90 | 408.10 | +0.55 | +0.13% | 0.01 cr | 410.76 | 67.3% | ₹3 cr |
| 03 Aug '26 | 402.55 | 409.00 | 402.55 | 407.55 | +6.50 | +1.62% | 0.01 cr | 406.59 | 66.1% | ₹3 cr |
| 31 Jul '26 | 400.00 | 403.45 | 398.25 | 401.05 | +3.00 | +0.75% | 0.01 cr | 400.87 | 61.3% | ₹2 cr |
| 30 Jul '26 | 409.00 | 409.45 | 396.00 | 398.05 | −12.55 | −3.06% | 0.01 cr | 399.86 | 71.7% | ₹4 cr |
| 29 Jul '26 | 407.70 | 413.40 | 404.00 | 410.60 | +6.15 | +1.52% | 0.01 cr | 410.95 | 58.8% | ₹3 cr |
| 28 Jul '26 | 407.75 | 409.70 | 398.10 | 404.45 | −1.30 | −0.32% | 0.01 cr | 403.27 | 61.8% | ₹4 cr |
| 27 Jul '26 | 411.00 | 414.40 | 402.40 | 405.75 | +0.10 | +0.02% | 0.01 cr | 407.41 | 56.6% | ₹6 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.
