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 | 450.65 | 456.50 | 440.05 | 441.85 | −7.70 | −1.71% | 0.01 cr | 445.70 | 56.1% | ₹3 cr |
| 03 Sep '26 | 441.25 | 453.60 | 441.25 | 449.55 | +8.75 | +1.99% | 0.01 cr | 449.08 | 46.5% | ₹4 cr |
| 02 Sep '26 | 436.20 | 442.10 | 425.80 | 440.80 | +4.60 | +1.05% | 0.01 cr | 433.63 | 51.4% | ₹3 cr |
| 01 Sep '26 | 442.75 | 447.45 | 432.65 | 436.20 | −10.60 | −2.37% | 0.01 cr | 438.65 | 47.1% | ₹3 cr |
| 31 Aug '26 | 455.00 | 455.75 | 442.55 | 446.80 | −1.40 | −0.31% | 0.01 cr | 447.71 | 38.6% | ₹3 cr |
| 28 Aug '26 | 450.00 | 452.85 | 443.50 | 448.20 | +0.25 | +0.06% | 0.00 cr | 448.25 | 37.1% | ₹2 cr |
| 27 Aug '26 | 456.00 | 458.50 | 446.10 | 447.95 | −8.75 | −1.92% | 0.01 cr | 452.31 | 42.0% | ₹3 cr |
| 26 Aug '26 | 459.75 | 464.75 | 455.00 | 456.70 | −2.75 | −0.60% | 0.00 cr | 459.12 | 40.9% | ₹2 cr |
| 25 Aug '26 | 453.00 | 461.95 | 443.65 | 459.45 | +7.35 | +1.63% | 0.02 cr | 454.84 | 36.4% | ₹8 cr |
| 24 Aug '26 | 465.90 | 470.65 | 449.15 | 452.10 | −16.45 | −3.51% | 0.02 cr | 459.34 | 43.6% | ₹8 cr |
| 21 Aug '26 | 465.00 | 482.65 | 465.00 | 468.55 | +2.65 | +0.57% | 0.02 cr | 473.06 | 31.9% | ₹8 cr |
| 20 Aug '26 | 462.90 | 499.95 | 462.90 | 465.90 | +9.20 | +2.01% | 0.08 cr | 479.65 | 18.9% | ₹36 cr |
| 19 Aug '26 | 476.00 | 476.00 | 455.10 | 456.70 | −17.25 | −3.64% | 0.01 cr | 460.83 | 47.9% | ₹5 cr |
| 18 Aug '26 | 471.65 | 478.80 | 466.25 | 473.95 | +2.30 | +0.49% | 0.01 cr | 472.39 | 43.4% | ₹4 cr |
| 17 Aug '26 | 484.80 | 484.80 | 468.75 | 471.65 | −6.05 | −1.27% | 0.01 cr | 473.65 | 38.6% | ₹4 cr |
| 14 Aug '26 | 490.00 | 490.60 | 472.65 | 477.70 | −14.20 | −2.89% | 0.02 cr | 480.21 | 45.0% | ₹8 cr |
| 13 Aug '26 | 492.70 | 500.00 | 480.20 | 491.90 | −0.80 | −0.16% | 0.02 cr | 492.26 | 28.6% | ₹11 cr |
| 12 Aug '26 | 516.95 | 519.80 | 472.05 | 492.70 | −23.90 | −4.63% | 0.08 cr | 497.55 | 19.4% | ₹41 cr |
| 11 Aug '26 | 490.20 | 554.60 | 490.20 | 516.60 | +54.40 | +11.77% | 1.21 cr | 531.31 | 8.2% | ₹644 cr |
| 10 Aug '26 | 446.00 | 470.20 | 432.90 | 462.20 | +17.10 | +3.84% | 0.05 cr | 459.31 | 43.1% | ₹22 cr |
| 07 Aug '26 | 430.90 | 450.00 | 426.25 | 445.10 | +15.80 | +3.68% | 0.04 cr | 435.96 | 43.4% | ₹16 cr |
| 06 Aug '26 | 402.25 | 438.00 | 402.25 | 429.30 | +36.70 | +9.35% | 0.12 cr | 422.95 | 21.5% | ₹52 cr |
| 05 Aug '26 | 400.60 | 405.60 | 388.55 | 392.60 | −5.40 | −1.36% | 0.01 cr | 398.19 | 45.7% | ₹4 cr |
| 04 Aug '26 | 388.00 | 399.85 | 380.05 | 398.00 | +6.60 | +1.69% | 0.01 cr | 394.14 | 56.5% | ₹3 cr |
| 03 Aug '26 | 385.50 | 399.95 | 385.20 | 391.40 | +6.30 | +1.64% | 0.02 cr | 394.22 | 33.8% | ₹6 cr |
| 31 Jul '26 | 382.05 | 388.15 | 382.05 | 385.10 | +2.15 | +0.56% | 0.00 cr | 385.72 | 51.5% | ₹1 cr |
| 30 Jul '26 | 390.10 | 394.00 | 377.00 | 382.95 | −7.15 | −1.83% | 0.01 cr | 384.73 | 44.1% | ₹3 cr |
| 29 Jul '26 | 394.45 | 399.45 | 388.00 | 390.10 | −4.40 | −1.12% | 0.01 cr | 395.00 | 58.7% | ₹3 cr |
| 28 Jul '26 | 384.85 | 399.70 | 377.55 | 394.50 | +7.90 | +2.04% | 0.01 cr | 390.17 | 57.2% | ₹3 cr |
| 27 Jul '26 | 398.00 | 398.00 | 384.60 | 386.60 | −4.65 | −1.19% | 0.00 cr | 389.13 | 62.2% | ₹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.
