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 | 470.00 | 485.35 | 470.00 | 485.35 | +23.10 | +5.00% | 0.00 cr | 482.48 | 72.9% | ₹1 cr |
| 03 Sep '26 | 447.95 | 462.25 | 447.95 | 462.25 | +22.00 | +5.00% | 0.00 cr | 458.31 | 100.0% | ₹1 cr |
| 02 Sep '26 | 442.00 | 449.95 | 431.20 | 440.25 | +0.00 | +0.00% | 0.00 cr | 440.71 | 100.0% | ₹0 cr |
| 01 Sep '26 | 427.90 | 443.85 | 427.90 | 440.25 | +11.15 | +2.60% | 0.00 cr | 436.75 | 100.0% | ₹0 cr |
| 31 Aug '26 | 418.55 | 431.00 | 414.35 | 429.10 | −1.45 | −0.34% | 0.00 cr | 423.52 | 83.3% | ₹0 cr |
| 28 Aug '26 | 445.00 | 445.00 | 430.00 | 430.55 | −14.45 | −3.25% | 0.00 cr | 433.51 | 100.0% | ₹0 cr |
| 27 Aug '26 | 435.40 | 445.00 | 430.10 | 445.00 | +7.90 | +1.81% | 0.00 cr | 437.62 | 93.8% | ₹0 cr |
| 26 Aug '26 | 446.10 | 446.10 | 437.10 | 437.10 | −7.90 | −1.78% | 0.00 cr | 440.81 | 100.0% | ₹0 cr |
| 25 Aug '26 | 445.00 | 445.00 | 445.00 | 445.00 | −2.35 | −0.53% | 0.00 cr | 445.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 448.50 | 448.50 | 438.10 | 447.35 | +2.35 | +0.53% | 0.00 cr | 443.46 | 87.5% | ₹0 cr |
| 21 Aug '26 | 455.05 | 455.05 | 439.20 | 445.00 | −7.85 | −1.73% | 0.00 cr | 445.81 | 95.8% | ₹1 cr |
| 20 Aug '26 | 450.00 | 455.00 | 435.50 | 452.85 | +8.85 | +1.99% | 0.00 cr | 446.49 | 80.8% | ₹1 cr |
| 19 Aug '26 | 444.00 | 450.00 | 444.00 | 444.00 | +2.10 | +0.48% | 0.00 cr | 447.28 | 100.0% | ₹0 cr |
| 18 Aug '26 | 436.70 | 443.80 | 436.70 | 441.90 | +6.50 | +1.49% | 0.00 cr | 440.60 | 90.0% | ₹0 cr |
| 17 Aug '26 | 433.00 | 440.00 | 433.00 | 435.40 | +2.40 | +0.55% | 0.00 cr | 438.19 | 86.7% | ₹0 cr |
| 14 Aug '26 | 437.15 | 444.95 | 431.30 | 433.00 | −21.00 | −4.63% | 0.00 cr | 433.78 | 85.7% | ₹1 cr |
| 13 Aug '26 | 451.10 | 460.00 | 440.00 | 454.00 | −0.50 | −0.11% | 0.00 cr | 446.24 | 86.7% | ₹1 cr |
| 12 Aug '26 | 455.00 | 465.00 | 450.00 | 454.50 | −2.10 | −0.46% | 0.00 cr | 456.79 | 95.0% | ₹1 cr |
| 11 Aug '26 | 461.40 | 462.30 | 455.00 | 456.60 | −18.40 | −3.87% | 0.00 cr | 459.74 | 100.0% | ₹1 cr |
| 10 Aug '26 | 471.00 | 475.00 | 471.00 | 475.00 | +4.00 | +0.85% | 0.00 cr | 473.03 | 100.0% | ₹0 cr |
| 07 Aug '26 | 470.20 | 472.50 | 450.00 | 471.00 | +8.00 | +1.73% | 0.00 cr | 464.61 | 89.3% | ₹1 cr |
| 06 Aug '26 | 457.05 | 474.90 | 457.05 | 463.00 | +3.00 | +0.65% | 0.00 cr | 466.36 | 92.9% | ₹0 cr |
| 05 Aug '26 | 475.00 | 475.00 | 452.00 | 460.00 | −15.00 | −3.16% | 0.00 cr | 462.62 | 97.0% | ₹1 cr |
| 04 Aug '26 | 475.00 | 484.95 | 465.15 | 475.00 | −7.00 | −1.45% | 0.00 cr | 472.32 | 88.2% | ₹0 cr |
| 03 Aug '26 | 474.00 | 482.00 | 474.00 | 482.00 | −7.80 | −1.59% | 0.00 cr | 478.72 | 100.0% | ₹0 cr |
| 31 Jul '26 | 477.00 | 493.00 | 477.00 | 489.80 | +13.00 | +2.73% | 0.00 cr | 488.29 | 100.0% | ₹1 cr |
| 30 Jul '26 | 472.00 | 483.45 | 470.05 | 476.80 | +10.70 | +2.30% | 0.00 cr | 478.53 | 88.9% | ₹0 cr |
| 29 Jul '26 | 474.00 | 485.00 | 465.35 | 466.10 | −0.05 | −0.01% | 0.00 cr | 476.48 | 86.7% | ₹0 cr |
| 28 Jul '26 | 451.05 | 469.90 | 451.05 | 466.15 | −6.60 | −1.40% | 0.00 cr | 463.52 | 85.0% | ₹1 cr |
| 27 Jul '26 | 495.00 | 495.00 | 469.25 | 472.75 | −21.15 | −4.28% | 0.00 cr | 474.33 | 86.7% | ₹1 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.
