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 | 440.10 | 457.95 | 436.30 | 449.80 | +12.45 | +2.85% | 0.06 cr | 448.65 | 31.4% | ₹28 cr |
| 03 Sep '26 | 448.00 | 448.05 | 435.00 | 437.35 | −9.80 | −2.19% | 0.03 cr | 441.90 | 36.7% | ₹14 cr |
| 02 Sep '26 | 433.45 | 450.00 | 423.45 | 447.15 | +13.70 | +3.16% | 0.08 cr | 439.33 | 33.2% | ₹36 cr |
| 01 Sep '26 | 470.95 | 471.20 | 428.20 | 433.45 | −36.00 | −7.67% | 0.12 cr | 443.67 | 29.5% | ₹54 cr |
| 31 Aug '26 | 437.00 | 474.65 | 425.15 | 469.45 | +34.50 | +7.93% | 0.27 cr | 456.50 | 38.9% | ₹125 cr |
| 28 Aug '26 | 425.00 | 439.35 | 420.20 | 434.95 | +11.55 | +2.73% | 0.07 cr | 432.58 | 33.5% | ₹29 cr |
| 27 Aug '26 | 426.00 | 432.70 | 420.55 | 423.40 | −2.20 | −0.52% | 0.03 cr | 424.96 | 35.8% | ₹12 cr |
| 26 Aug '26 | 423.00 | 446.90 | 423.00 | 425.60 | +3.10 | +0.73% | 0.08 cr | 434.42 | 32.8% | ₹33 cr |
| 25 Aug '26 | 429.95 | 437.40 | 417.10 | 422.50 | −7.90 | −1.84% | 0.04 cr | 426.00 | 41.4% | ₹19 cr |
| 24 Aug '26 | 444.15 | 452.50 | 426.65 | 430.40 | −13.15 | −2.96% | 0.06 cr | 438.50 | 39.0% | ₹25 cr |
| 21 Aug '26 | 436.00 | 447.80 | 425.10 | 443.55 | +8.45 | +1.94% | 0.08 cr | 439.01 | 25.6% | ₹35 cr |
| 20 Aug '26 | 441.40 | 453.25 | 430.55 | 435.10 | −8.70 | −1.96% | 0.10 cr | 440.37 | 27.4% | ₹46 cr |
| 19 Aug '26 | 434.00 | 449.40 | 424.10 | 443.80 | +6.10 | +1.39% | 0.25 cr | 435.63 | 18.1% | ₹109 cr |
| 18 Aug '26 | 388.70 | 462.00 | 387.05 | 437.70 | +49.00 | +12.61% | 2.52 cr | 442.65 | 7.8% | ₹1,116 cr |
| 17 Aug '26 | 379.90 | 391.00 | 371.30 | 388.70 | +8.80 | +2.32% | 0.04 cr | 382.74 | 37.8% | ₹14 cr |
| 14 Aug '26 | 391.50 | 394.95 | 377.05 | 379.90 | −11.25 | −2.88% | 0.05 cr | 383.24 | 37.7% | ₹20 cr |
| 13 Aug '26 | 404.95 | 412.00 | 385.75 | 391.15 | −13.20 | −3.26% | 0.08 cr | 396.36 | 38.7% | ₹34 cr |
| 12 Aug '26 | 423.00 | 445.15 | 389.45 | 404.35 | −18.85 | −4.45% | 0.24 cr | 413.80 | 19.3% | ₹100 cr |
| 11 Aug '26 | 431.00 | 442.85 | 421.85 | 423.20 | −1.80 | −0.42% | 0.04 cr | 432.15 | 46.2% | ₹17 cr |
| 10 Aug '26 | 425.00 | 433.65 | 411.55 | 425.00 | −1.60 | −0.38% | 0.04 cr | 425.42 | 43.2% | ₹15 cr |
| 07 Aug '26 | 421.05 | 431.95 | 419.15 | 426.60 | +5.05 | +1.20% | 0.03 cr | 426.70 | 42.8% | ₹13 cr |
| 06 Aug '26 | 418.65 | 426.40 | 410.00 | 421.55 | +2.90 | +0.69% | 0.03 cr | 419.11 | 41.5% | ₹13 cr |
| 05 Aug '26 | 421.90 | 427.35 | 412.75 | 418.65 | −1.10 | −0.26% | 0.04 cr | 420.47 | 35.4% | ₹18 cr |
| 04 Aug '26 | 410.10 | 421.80 | 407.00 | 419.75 | +10.05 | +2.45% | 0.04 cr | 416.96 | 50.1% | ₹16 cr |
| 03 Aug '26 | 401.25 | 415.85 | 401.25 | 409.70 | +8.45 | +2.11% | 0.05 cr | 408.91 | 51.3% | ₹20 cr |
| 31 Jul '26 | 403.80 | 406.50 | 398.05 | 401.25 | −1.35 | −0.34% | 0.02 cr | 402.78 | 50.8% | ₹9 cr |
| 30 Jul '26 | 412.90 | 413.75 | 398.15 | 402.60 | −10.30 | −2.49% | 0.04 cr | 403.13 | 42.2% | ₹14 cr |
| 29 Jul '26 | 414.80 | 415.00 | 403.30 | 412.90 | +2.15 | +0.52% | 0.02 cr | 411.35 | 45.2% | ₹8 cr |
| 28 Jul '26 | 401.00 | 416.70 | 396.15 | 410.75 | +9.60 | +2.39% | 0.04 cr | 409.05 | 52.7% | ₹17 cr |
| 27 Jul '26 | 406.70 | 422.00 | 398.00 | 401.15 | −2.30 | −0.57% | 0.06 cr | 409.18 | 42.7% | ₹24 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.
