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 | 480.25 | 492.60 | 468.80 | 471.05 | −6.00 | −1.26% | 0.10 cr | 479.14 | 44.7% | ₹48 cr |
| 03 Sep '26 | 471.70 | 480.25 | 468.35 | 477.05 | +7.10 | +1.51% | 0.06 cr | 476.08 | 42.4% | ₹31 cr |
| 02 Sep '26 | 472.50 | 481.50 | 464.60 | 469.95 | −3.55 | −0.75% | 0.10 cr | 472.83 | 51.4% | ₹46 cr |
| 01 Sep '26 | 483.35 | 485.90 | 469.05 | 473.50 | −7.40 | −1.54% | 0.08 cr | 477.41 | 43.4% | ₹38 cr |
| 31 Aug '26 | 468.00 | 488.95 | 466.25 | 480.90 | +10.25 | +2.18% | 0.15 cr | 481.03 | 41.8% | ₹72 cr |
| 28 Aug '26 | 483.80 | 483.80 | 467.20 | 470.65 | −14.20 | −2.93% | 0.07 cr | 473.07 | 54.1% | ₹32 cr |
| 27 Aug '26 | 476.80 | 491.75 | 476.75 | 484.85 | +9.35 | +1.97% | 0.12 cr | 486.19 | 46.3% | ₹57 cr |
| 26 Aug '26 | 486.85 | 489.00 | 474.00 | 475.50 | −10.00 | −2.06% | 0.06 cr | 479.04 | 42.5% | ₹26 cr |
| 25 Aug '26 | 487.80 | 491.20 | 483.15 | 485.50 | −5.30 | −1.08% | 0.04 cr | 486.98 | 45.4% | ₹21 cr |
| 24 Aug '26 | 479.50 | 493.00 | 478.90 | 490.80 | +8.90 | +1.85% | 0.07 cr | 486.32 | 44.9% | ₹33 cr |
| 21 Aug '26 | 484.30 | 493.50 | 479.10 | 481.90 | −1.90 | −0.39% | 0.11 cr | 488.33 | 54.0% | ₹54 cr |
| 20 Aug '26 | 479.00 | 486.30 | 473.65 | 483.80 | +7.20 | +1.51% | 0.09 cr | 480.57 | 53.6% | ₹41 cr |
| 19 Aug '26 | 477.00 | 479.95 | 471.05 | 476.60 | +2.00 | +0.42% | 0.07 cr | 476.38 | 42.1% | ₹35 cr |
| 18 Aug '26 | 480.00 | 485.70 | 470.05 | 474.60 | −7.05 | −1.46% | 0.19 cr | 475.35 | 39.7% | ₹91 cr |
| 17 Aug '26 | 507.00 | 509.80 | 476.90 | 481.65 | −21.15 | −4.21% | 0.26 cr | 491.62 | 37.1% | ₹126 cr |
| 14 Aug '26 | 495.40 | 509.80 | 486.60 | 502.80 | +23.35 | +4.87% | 2.24 cr | 497.13 | 21.9% | ₹1,115 cr |
| 13 Aug '26 | 472.00 | 487.00 | 468.65 | 479.45 | +12.05 | +2.58% | 0.25 cr | 480.24 | 50.1% | ₹121 cr |
| 12 Aug '26 | 467.45 | 477.00 | 461.30 | 467.40 | +0.10 | +0.02% | 0.10 cr | 468.18 | 57.1% | ₹46 cr |
| 11 Aug '26 | 480.25 | 481.55 | 465.00 | 467.30 | −9.80 | −2.05% | 0.08 cr | 471.70 | 55.1% | ₹40 cr |
| 10 Aug '26 | 477.10 | 486.80 | 473.35 | 477.10 | −0.50 | −0.10% | 0.07 cr | 479.45 | 45.5% | ₹36 cr |
| 07 Aug '26 | 467.80 | 480.00 | 465.45 | 477.60 | +11.95 | +2.57% | 0.10 cr | 474.90 | 40.9% | ₹47 cr |
| 06 Aug '26 | 462.80 | 469.00 | 459.85 | 465.65 | +6.00 | +1.31% | 0.06 cr | 465.00 | 45.0% | ₹29 cr |
| 05 Aug '26 | 460.00 | 463.95 | 455.95 | 459.65 | +0.25 | +0.05% | 0.05 cr | 459.78 | 48.5% | ₹25 cr |
| 04 Aug '26 | 459.95 | 469.50 | 453.75 | 459.40 | +1.20 | +0.26% | 0.11 cr | 460.31 | 48.0% | ₹50 cr |
| 03 Aug '26 | 447.25 | 461.80 | 437.30 | 458.20 | +8.65 | +1.92% | 0.07 cr | 453.70 | 49.2% | ₹33 cr |
| 31 Jul '26 | 448.00 | 457.85 | 446.20 | 449.55 | +3.60 | +0.81% | 0.07 cr | 452.31 | 52.9% | ₹31 cr |
| 30 Jul '26 | 448.15 | 452.30 | 442.60 | 445.95 | −3.40 | −0.76% | 0.07 cr | 446.90 | 55.0% | ₹29 cr |
| 29 Jul '26 | 454.00 | 460.60 | 446.40 | 449.35 | −2.75 | −0.61% | 0.10 cr | 452.84 | 57.0% | ₹46 cr |
| 28 Jul '26 | 452.75 | 458.35 | 443.10 | 452.10 | −0.65 | −0.14% | 0.07 cr | 448.70 | 58.1% | ₹31 cr |
| 27 Jul '26 | 451.95 | 460.70 | 447.20 | 452.75 | +4.15 | +0.93% | 0.11 cr | 452.72 | 62.0% | ₹51 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.
