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 | 455.60 | 457.80 | 441.80 | 445.65 | −8.75 | −1.93% | 0.01 cr | 451.65 | 31.7% | ₹5 cr |
| 03 Sep '26 | 460.00 | 466.55 | 452.40 | 454.40 | −0.85 | −0.19% | 0.01 cr | 458.99 | 18.7% | ₹4 cr |
| 02 Sep '26 | 453.90 | 459.80 | 449.05 | 455.25 | +2.20 | +0.49% | 0.01 cr | 455.78 | 13.3% | ₹4 cr |
| 01 Sep '26 | 459.00 | 462.15 | 451.80 | 453.05 | −6.50 | −1.41% | 0.01 cr | 459.08 | 12.7% | ₹5 cr |
| 31 Aug '26 | 472.35 | 472.90 | 458.50 | 459.55 | −10.50 | −2.23% | 0.01 cr | 460.98 | 35.2% | ₹6 cr |
| 28 Aug '26 | 465.90 | 477.75 | 464.20 | 470.05 | +6.90 | +1.49% | 0.01 cr | 471.49 | 31.1% | ₹4 cr |
| 27 Aug '26 | 465.00 | 468.00 | 458.10 | 463.15 | +2.05 | +0.44% | 0.01 cr | 462.90 | 17.2% | ₹6 cr |
| 26 Aug '26 | 468.90 | 472.60 | 453.00 | 461.10 | −7.45 | −1.59% | 0.01 cr | 460.38 | 48.4% | ₹6 cr |
| 25 Aug '26 | 450.00 | 476.40 | 445.90 | 468.55 | +23.35 | +5.24% | 0.03 cr | 463.39 | 23.3% | ₹16 cr |
| 24 Aug '26 | 448.40 | 458.75 | 442.05 | 445.20 | +2.10 | +0.47% | 0.01 cr | 450.53 | 28.2% | ₹4 cr |
| 21 Aug '26 | 440.55 | 456.60 | 438.50 | 443.10 | +3.05 | +0.69% | 0.02 cr | 443.76 | 38.7% | ₹8 cr |
| 20 Aug '26 | 437.05 | 446.75 | 437.05 | 440.05 | +0.55 | +0.13% | 0.01 cr | 443.38 | 28.2% | ₹5 cr |
| 19 Aug '26 | 448.00 | 450.70 | 437.25 | 439.50 | −6.00 | −1.35% | 0.01 cr | 441.64 | 52.6% | ₹3 cr |
| 18 Aug '26 | 451.20 | 461.70 | 443.00 | 445.50 | −3.60 | −0.80% | 0.01 cr | 449.83 | 25.5% | ₹6 cr |
| 17 Aug '26 | 452.00 | 461.00 | 438.00 | 449.10 | −4.35 | −0.96% | 0.02 cr | 443.06 | 40.0% | ₹8 cr |
| 14 Aug '26 | 460.10 | 469.00 | 451.00 | 453.45 | −10.50 | −2.26% | 0.01 cr | 456.44 | 52.6% | ₹4 cr |
| 13 Aug '26 | 449.90 | 474.40 | 449.15 | 463.95 | +19.55 | +4.40% | 0.02 cr | 464.46 | 43.1% | ₹8 cr |
| 12 Aug '26 | 441.40 | 453.00 | 435.10 | 444.40 | +3.00 | +0.68% | 0.01 cr | 441.21 | 52.1% | ₹2 cr |
| 11 Aug '26 | 463.00 | 463.00 | 439.10 | 441.40 | −15.40 | −3.37% | 0.01 cr | 450.46 | 42.9% | ₹6 cr |
| 10 Aug '26 | 451.00 | 471.90 | 450.10 | 456.80 | −1.40 | −0.31% | 0.01 cr | 459.14 | 41.2% | ₹4 cr |
| 07 Aug '26 | 452.00 | 460.25 | 452.00 | 458.20 | +4.55 | +1.00% | 0.01 cr | 457.01 | 23.1% | ₹4 cr |
| 06 Aug '26 | 458.70 | 462.10 | 450.70 | 453.65 | −0.20 | −0.04% | 0.01 cr | 455.19 | 28.7% | ₹3 cr |
| 05 Aug '26 | 460.15 | 462.35 | 450.30 | 453.85 | −3.50 | −0.77% | 0.01 cr | 455.53 | 33.2% | ₹3 cr |
| 04 Aug '26 | 472.55 | 473.20 | 455.25 | 457.35 | −15.20 | −3.22% | 0.01 cr | 460.21 | 49.5% | ₹5 cr |
| 03 Aug '26 | 474.80 | 476.65 | 469.75 | 472.55 | +4.70 | +1.00% | 0.01 cr | 472.65 | 13.0% | ₹5 cr |
| 31 Jul '26 | 474.60 | 474.60 | 465.20 | 467.85 | +0.95 | +0.20% | 0.01 cr | 469.12 | 16.4% | ₹4 cr |
| 30 Jul '26 | 478.65 | 479.95 | 466.25 | 466.90 | −9.55 | −2.00% | 0.01 cr | 471.97 | 21.5% | ₹4 cr |
| 29 Jul '26 | 485.90 | 490.30 | 475.00 | 476.45 | −8.70 | −1.79% | 0.01 cr | 481.68 | 21.9% | ₹4 cr |
| 28 Jul '26 | 480.05 | 501.00 | 469.10 | 485.15 | +6.60 | +1.38% | 0.02 cr | 485.25 | 34.8% | ₹9 cr |
| 27 Jul '26 | 480.50 | 480.55 | 472.40 | 478.55 | +2.85 | +0.60% | 0.01 cr | 478.31 | 14.7% | ₹5 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.
