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 | 459.75 | 468.90 | 451.85 | 459.60 | +5.05 | +1.11% | 0.02 cr | 462.92 | 70.1% | ₹11 cr |
| 03 Sep '26 | 459.75 | 461.90 | 445.90 | 454.55 | −5.45 | −1.18% | 0.01 cr | 454.57 | 64.3% | ₹5 cr |
| 02 Sep '26 | 451.50 | 463.30 | 444.35 | 460.00 | +10.20 | +2.27% | 0.01 cr | 457.47 | 62.7% | ₹6 cr |
| 01 Sep '26 | 450.00 | 456.15 | 444.20 | 449.80 | −2.40 | −0.53% | 0.00 cr | 450.89 | 61.1% | ₹1 cr |
| 31 Aug '26 | 452.20 | 457.20 | 446.20 | 452.20 | +2.35 | +0.52% | 0.01 cr | 451.73 | 58.1% | ₹3 cr |
| 28 Aug '26 | 447.50 | 452.05 | 441.10 | 449.85 | +2.25 | +0.50% | 0.00 cr | 447.57 | 64.8% | ₹1 cr |
| 27 Aug '26 | 448.00 | 449.00 | 442.75 | 447.60 | −0.70 | −0.16% | 0.00 cr | 445.26 | 67.0% | ₹1 cr |
| 26 Aug '26 | 443.50 | 450.00 | 441.55 | 448.30 | +5.80 | +1.31% | 0.01 cr | 445.19 | 59.5% | ₹2 cr |
| 25 Aug '26 | 441.40 | 444.25 | 436.00 | 442.50 | −1.60 | −0.36% | 0.00 cr | 440.40 | 56.6% | ₹1 cr |
| 24 Aug '26 | 441.20 | 445.80 | 435.00 | 444.10 | +2.90 | +0.66% | 0.01 cr | 442.19 | 63.2% | ₹3 cr |
| 21 Aug '26 | 443.00 | 444.70 | 437.10 | 441.20 | −2.85 | −0.64% | 0.06 cr | 440.10 | 86.3% | ₹26 cr |
| 20 Aug '26 | 431.00 | 445.45 | 428.30 | 444.05 | +13.90 | +3.23% | 0.01 cr | 440.08 | 76.1% | ₹4 cr |
| 19 Aug '26 | 435.30 | 439.50 | 429.40 | 430.15 | −5.70 | −1.31% | 0.00 cr | 432.40 | 69.7% | ₹1 cr |
| 18 Aug '26 | 434.00 | 437.70 | 429.00 | 435.85 | +2.65 | +0.61% | 0.01 cr | 433.34 | 61.5% | ₹2 cr |
| 17 Aug '26 | 437.75 | 443.40 | 428.00 | 433.20 | +0.90 | +0.21% | 0.06 cr | 430.88 | 84.1% | ₹28 cr |
| 14 Aug '26 | 435.55 | 438.70 | 428.00 | 432.30 | −3.25 | −0.75% | 0.01 cr | 432.35 | 63.8% | ₹3 cr |
| 13 Aug '26 | 437.95 | 443.40 | 432.00 | 435.55 | −2.60 | −0.59% | 0.00 cr | 438.87 | 66.9% | ₹2 cr |
| 12 Aug '26 | 439.90 | 442.20 | 434.65 | 438.15 | −2.00 | −0.45% | 0.01 cr | 439.83 | 81.0% | ₹3 cr |
| 11 Aug '26 | 450.00 | 450.00 | 434.50 | 440.15 | +0.55 | +0.13% | 0.01 cr | 438.53 | 59.4% | ₹3 cr |
| 10 Aug '26 | 446.10 | 455.05 | 438.00 | 439.60 | −5.50 | −1.24% | 0.01 cr | 443.90 | 57.3% | ₹3 cr |
| 07 Aug '26 | 452.60 | 452.80 | 443.40 | 445.10 | +0.75 | +0.17% | 0.00 cr | 445.87 | 55.5% | ₹2 cr |
| 06 Aug '26 | 455.40 | 465.00 | 441.30 | 444.35 | −16.90 | −3.66% | 0.02 cr | 451.77 | 52.8% | ₹8 cr |
| 05 Aug '26 | 465.80 | 476.50 | 438.30 | 461.25 | −2.90 | −0.62% | 0.08 cr | 454.18 | 23.3% | ₹38 cr |
| 04 Aug '26 | 470.30 | 475.00 | 463.00 | 464.15 | −10.90 | −2.29% | 0.00 cr | 468.29 | 61.1% | ₹2 cr |
| 03 Aug '26 | 477.00 | 484.40 | 470.05 | 475.05 | −0.60 | −0.13% | 0.01 cr | 478.56 | 74.5% | ₹3 cr |
| 31 Jul '26 | 466.70 | 483.15 | 464.00 | 475.65 | +9.95 | +2.14% | 0.01 cr | 474.25 | 74.8% | ₹5 cr |
| 30 Jul '26 | 474.20 | 475.95 | 464.00 | 465.70 | −8.50 | −1.79% | 0.00 cr | 467.39 | 65.8% | ₹2 cr |
| 29 Jul '26 | 479.45 | 480.95 | 472.30 | 474.20 | −4.25 | −0.89% | 0.00 cr | 475.20 | 63.7% | ₹1 cr |
| 28 Jul '26 | 485.75 | 489.40 | 462.20 | 478.45 | −2.50 | −0.52% | 0.01 cr | 481.25 | 47.7% | ₹3 cr |
| 27 Jul '26 | 471.20 | 484.30 | 468.20 | 480.95 | +10.30 | +2.19% | 0.01 cr | 478.53 | 63.3% | ₹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.
