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 | 431.50 | 450.40 | 431.50 | 445.05 | +13.60 | +3.15% | 0.01 cr | 445.02 | 44.0% | ₹6 cr |
| 03 Sep '26 | 419.15 | 433.60 | 419.15 | 431.45 | +10.55 | +2.51% | 0.01 cr | 428.09 | 54.5% | ₹3 cr |
| 02 Sep '26 | 430.75 | 430.75 | 415.60 | 420.90 | −9.85 | −2.29% | 0.01 cr | 422.20 | 58.0% | ₹2 cr |
| 01 Sep '26 | 428.90 | 433.60 | 419.05 | 430.75 | −3.00 | −0.69% | 0.01 cr | 426.20 | 52.9% | ₹5 cr |
| 31 Aug '26 | 443.10 | 450.00 | 426.00 | 433.75 | −13.90 | −3.11% | 0.01 cr | 438.00 | 55.6% | ₹4 cr |
| 28 Aug '26 | 440.75 | 450.10 | 437.10 | 447.65 | +2.90 | +0.65% | 0.01 cr | 443.45 | 46.0% | ₹5 cr |
| 27 Aug '26 | 454.00 | 457.90 | 442.05 | 444.75 | −8.50 | −1.88% | 0.01 cr | 447.18 | 58.4% | ₹4 cr |
| 26 Aug '26 | 454.00 | 463.00 | 451.00 | 453.25 | −0.45 | −0.10% | 0.01 cr | 456.63 | 48.4% | ₹4 cr |
| 25 Aug '26 | 453.50 | 461.95 | 447.00 | 453.70 | +3.70 | +0.82% | 0.01 cr | 454.52 | 47.3% | ₹5 cr |
| 24 Aug '26 | 463.25 | 466.70 | 447.10 | 450.00 | −4.35 | −0.96% | 0.02 cr | 452.49 | 41.4% | ₹7 cr |
| 21 Aug '26 | 450.35 | 459.45 | 446.20 | 454.35 | +4.00 | +0.89% | 0.01 cr | 452.89 | 43.3% | ₹6 cr |
| 20 Aug '26 | 454.05 | 459.20 | 445.00 | 450.35 | −3.65 | −0.80% | 0.01 cr | 449.85 | 47.4% | ₹5 cr |
| 19 Aug '26 | 463.50 | 469.25 | 447.30 | 454.00 | −9.95 | −2.14% | 0.02 cr | 454.31 | 40.3% | ₹7 cr |
| 18 Aug '26 | 472.70 | 473.70 | 461.00 | 463.95 | −12.40 | −2.60% | 0.02 cr | 464.98 | 45.3% | ₹8 cr |
| 17 Aug '26 | 460.00 | 478.25 | 456.25 | 476.35 | +20.10 | +4.41% | 0.05 cr | 468.90 | 46.6% | ₹23 cr |
| 14 Aug '26 | 429.85 | 459.95 | 425.00 | 456.25 | +43.10 | +10.43% | 0.15 cr | 448.43 | 28.0% | ₹66 cr |
| 13 Aug '26 | 405.30 | 428.00 | 380.35 | 413.15 | +5.90 | +1.45% | 0.07 cr | 397.58 | 45.4% | ₹28 cr |
| 12 Aug '26 | 425.00 | 439.00 | 405.05 | 407.25 | −11.55 | −2.76% | 0.06 cr | 416.59 | 43.2% | ₹25 cr |
| 11 Aug '26 | 417.00 | 425.00 | 410.10 | 418.80 | +5.45 | +1.32% | 0.02 cr | 419.43 | 52.2% | ₹8 cr |
| 10 Aug '26 | 400.10 | 417.00 | 397.30 | 413.35 | +10.35 | +2.57% | 0.03 cr | 406.41 | 50.7% | ₹11 cr |
| 07 Aug '26 | 417.00 | 425.00 | 401.00 | 403.00 | −17.90 | −4.25% | 0.02 cr | 408.97 | 61.9% | ₹10 cr |
| 06 Aug '26 | 418.00 | 428.15 | 416.00 | 420.90 | +2.10 | +0.50% | 0.02 cr | 422.17 | 46.4% | ₹8 cr |
| 05 Aug '26 | 429.50 | 429.95 | 415.80 | 418.80 | −10.50 | −2.45% | 0.02 cr | 422.32 | 57.2% | ₹10 cr |
| 04 Aug '26 | 407.00 | 435.00 | 405.10 | 429.30 | +18.45 | +4.49% | 0.04 cr | 423.20 | 36.1% | ₹19 cr |
| 03 Aug '26 | 430.00 | 430.00 | 405.20 | 410.85 | −26.70 | −6.10% | 0.07 cr | 417.47 | 50.8% | ₹31 cr |
| 31 Jul '26 | 466.40 | 466.40 | 428.05 | 437.55 | −20.95 | −4.57% | 0.03 cr | 442.39 | 60.7% | ₹13 cr |
| 30 Jul '26 | 459.00 | 462.90 | 456.00 | 458.50 | +0.60 | +0.13% | 0.01 cr | 459.16 | 58.3% | ₹6 cr |
| 29 Jul '26 | 464.00 | 470.50 | 453.30 | 457.90 | −8.65 | −1.85% | 0.02 cr | 460.84 | 51.7% | ₹7 cr |
| 28 Jul '26 | 469.40 | 474.35 | 461.00 | 466.55 | −2.85 | −0.61% | 0.01 cr | 467.69 | 39.4% | ₹5 cr |
| 27 Jul '26 | 472.00 | 481.70 | 465.10 | 469.40 | −1.50 | −0.32% | 0.02 cr | 474.10 | 36.1% | ₹8 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.
