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 | 442.45 | 448.90 | 439.00 | 444.80 | +2.25 | +0.51% | 0.05 cr | 443.45 | 39.6% | ₹20 cr |
| 03 Sep '26 | 445.80 | 445.80 | 434.90 | 442.55 | +0.10 | +0.02% | 0.04 cr | 441.33 | 37.6% | ₹20 cr |
| 02 Sep '26 | 434.80 | 444.00 | 429.55 | 442.45 | +5.45 | +1.25% | 0.07 cr | 437.06 | 39.8% | ₹31 cr |
| 01 Sep '26 | 448.05 | 448.05 | 433.15 | 437.00 | −9.55 | −2.14% | 0.04 cr | 438.73 | 37.3% | ₹16 cr |
| 31 Aug '26 | 439.35 | 453.30 | 432.20 | 446.55 | +7.20 | +1.64% | 0.10 cr | 444.04 | 36.9% | ₹45 cr |
| 28 Aug '26 | 437.80 | 444.95 | 436.00 | 439.35 | +1.50 | +0.34% | 0.04 cr | 441.23 | 30.2% | ₹18 cr |
| 27 Aug '26 | 451.00 | 451.00 | 436.15 | 437.85 | −13.45 | −2.98% | 0.06 cr | 441.92 | 42.1% | ₹25 cr |
| 26 Aug '26 | 446.00 | 456.55 | 443.95 | 451.30 | +5.50 | +1.23% | 0.12 cr | 450.95 | 26.3% | ₹53 cr |
| 25 Aug '26 | 456.75 | 459.00 | 439.25 | 445.80 | −13.20 | −2.88% | 0.26 cr | 445.74 | 21.5% | ₹115 cr |
| 24 Aug '26 | 427.60 | 490.70 | 427.60 | 459.00 | +31.40 | +7.34% | 4.19 cr | 469.97 | 7.0% | ₹1,969 cr |
| 21 Aug '26 | 433.00 | 436.35 | 426.15 | 427.60 | −3.40 | −0.79% | 0.05 cr | 430.65 | 38.3% | ₹20 cr |
| 20 Aug '26 | 432.60 | 437.00 | 423.50 | 431.00 | +1.50 | +0.35% | 0.04 cr | 431.78 | 42.0% | ₹19 cr |
| 19 Aug '26 | 424.65 | 431.55 | 421.70 | 429.50 | +3.20 | +0.75% | 0.05 cr | 428.02 | 43.2% | ₹21 cr |
| 18 Aug '26 | 416.20 | 429.40 | 416.20 | 426.30 | +9.15 | +2.19% | 0.05 cr | 424.47 | 53.8% | ₹22 cr |
| 17 Aug '26 | 419.80 | 421.50 | 416.00 | 417.15 | −2.65 | −0.63% | 0.02 cr | 418.49 | 55.9% | ₹8 cr |
| 14 Aug '26 | 418.95 | 425.95 | 418.35 | 419.80 | +0.85 | +0.20% | 0.03 cr | 422.05 | 43.0% | ₹15 cr |
| 13 Aug '26 | 430.30 | 430.30 | 417.15 | 418.95 | −7.75 | −1.82% | 0.02 cr | 422.11 | 41.4% | ₹10 cr |
| 12 Aug '26 | 419.35 | 432.10 | 417.00 | 426.70 | +7.40 | +1.76% | 0.05 cr | 426.89 | 41.0% | ₹21 cr |
| 11 Aug '26 | 421.40 | 422.50 | 415.40 | 419.30 | −3.45 | −0.82% | 0.04 cr | 418.80 | 47.0% | ₹15 cr |
| 10 Aug '26 | 431.05 | 431.40 | 420.25 | 422.75 | −4.80 | −1.12% | 0.02 cr | 426.29 | 40.9% | ₹10 cr |
| 07 Aug '26 | 418.90 | 432.15 | 415.50 | 427.55 | +8.15 | +1.94% | 0.06 cr | 424.67 | 50.5% | ₹27 cr |
| 06 Aug '26 | 416.00 | 422.30 | 413.10 | 419.40 | +2.25 | +0.54% | 0.03 cr | 417.75 | 49.3% | ₹11 cr |
| 05 Aug '26 | 417.00 | 424.00 | 415.30 | 417.15 | −0.25 | −0.06% | 0.04 cr | 419.93 | 43.8% | ₹15 cr |
| 04 Aug '26 | 415.00 | 427.70 | 413.75 | 417.40 | +2.10 | +0.51% | 0.07 cr | 421.66 | 38.0% | ₹31 cr |
| 03 Aug '26 | 414.50 | 417.00 | 408.70 | 415.30 | +4.95 | +1.21% | 0.07 cr | 414.03 | 51.0% | ₹31 cr |
| 31 Jul '26 | 401.30 | 416.80 | 398.80 | 410.35 | +13.25 | +3.34% | 0.24 cr | 408.89 | 29.4% | ₹98 cr |
| 30 Jul '26 | 377.75 | 403.40 | 375.00 | 397.10 | +18.50 | +4.89% | 0.77 cr | 395.17 | 9.8% | ₹303 cr |
| 29 Jul '26 | 370.55 | 382.00 | 370.55 | 378.60 | +8.45 | +2.28% | 0.03 cr | 377.27 | 38.0% | ₹13 cr |
| 28 Jul '26 | 378.20 | 378.25 | 368.00 | 370.15 | −6.25 | −1.66% | 0.02 cr | 373.01 | 52.9% | ₹8 cr |
| 27 Jul '26 | 377.70 | 380.00 | 375.15 | 376.40 | +0.80 | +0.21% | 0.03 cr | 377.03 | 55.1% | ₹12 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.
