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 | 429.95 | 430.00 | 429.95 | 429.95 | +3.95 | +0.93% | 0.00 cr | 429.98 | 100.0% | ₹0 cr |
| 03 Sep '26 | 416.25 | 431.95 | 416.25 | 426.00 | −4.65 | −1.08% | 0.00 cr | 426.02 | 66.7% | ₹0 cr |
| 02 Sep '26 | 430.65 | 430.65 | 430.65 | 430.65 | −4.35 | −1.00% | 0.00 cr | 430.65 | 100.0% | ₹0 cr |
| 31 Aug '26 | 435.00 | 435.00 | 435.00 | 435.00 | −14.00 | −3.12% | 0.00 cr | 435.00 | 100.0% | ₹0 cr |
| 28 Aug '26 | 436.00 | 449.00 | 428.05 | 449.00 | +0.00 | +0.00% | 0.00 cr | 435.79 | 75.0% | ₹0 cr |
| 26 Aug '26 | 435.00 | 449.00 | 435.00 | 449.00 | +14.00 | +3.22% | 0.00 cr | 442.00 | 50.0% | ₹0 cr |
| 25 Aug '26 | 435.00 | 435.00 | 435.00 | 435.00 | −8.00 | −1.81% | 0.00 cr | 435.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 441.75 | 447.00 | 441.75 | 443.00 | −22.00 | −4.73% | 0.00 cr | 444.27 | 73.7% | ₹0 cr |
| 20 Aug '26 | 465.00 | 465.00 | 465.00 | 465.00 | +0.00 | +0.00% | 0.00 cr | 465.00 | 100.0% | ₹0 cr |
| 19 Aug '26 | 475.00 | 475.00 | 465.00 | 465.00 | −23.00 | −4.71% | 0.00 cr | 470.33 | 100.0% | ₹0 cr |
| 14 Aug '26 | 488.00 | 488.00 | 488.00 | 488.00 | +13.00 | +2.74% | 0.00 cr | 488.00 | 100.0% | ₹0 cr |
| 13 Aug '26 | 475.00 | 475.00 | 475.00 | 475.00 | +0.00 | +0.00% | 0.00 cr | 475.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 500.00 | 500.00 | 472.15 | 475.00 | −22.00 | −4.43% | 0.00 cr | 483.83 | 87.5% | ₹0 cr |
| 07 Aug '26 | 498.75 | 498.75 | 497.00 | 497.00 | +22.00 | +4.63% | 0.00 cr | 497.58 | 100.0% | ₹0 cr |
| 06 Aug '26 | 482.00 | 490.00 | 475.00 | 475.00 | −10.00 | −2.06% | 0.00 cr | 482.33 | 100.0% | ₹0 cr |
| 05 Aug '26 | 495.00 | 495.00 | 485.00 | 485.00 | −15.25 | −3.05% | 0.00 cr | 488.35 | 100.0% | ₹0 cr |
| 04 Aug '26 | 485.00 | 502.00 | 485.00 | 500.25 | +20.85 | +4.35% | 0.00 cr | 497.48 | 87.5% | ₹0 cr |
| 03 Aug '26 | 462.00 | 480.00 | 445.00 | 479.40 | +19.40 | +4.22% | 0.00 cr | 466.89 | 72.7% | ₹0 cr |
| 29 Jul '26 | 459.00 | 460.00 | 459.00 | 460.00 | +19.00 | +4.31% | 0.00 cr | 459.50 | 100.0% | ₹0 cr |
| 27 Jul '26 | 441.00 | 441.00 | 441.00 | 441.00 | +9.00 | +2.08% | 0.00 cr | 441.00 | 100.0% | ₹0 cr |
| 24 Jul '26 | 432.00 | 432.00 | 432.00 | 432.00 | −8.00 | −1.82% | 0.00 cr | 432.00 | 100.0% | ₹0 cr |
| 22 Jul '26 | 442.05 | 442.05 | 440.00 | 440.00 | −10.00 | −2.22% | 0.00 cr | 441.35 | 100.0% | ₹0 cr |
| 21 Jul '26 | 465.00 | 465.00 | 450.00 | 450.00 | −15.00 | −3.23% | 0.00 cr | 457.00 | 100.0% | ₹0 cr |
| 20 Jul '26 | 470.00 | 470.00 | 464.00 | 465.00 | −1.95 | −0.42% | 0.00 cr | 466.00 | 100.0% | ₹0 cr |
| 17 Jul '26 | 450.00 | 467.00 | 433.00 | 466.95 | +12.20 | +2.68% | 0.00 cr | 447.83 | 75.0% | ₹0 cr |
| 16 Jul '26 | 435.00 | 454.75 | 435.00 | 454.75 | +14.70 | +3.34% | 0.00 cr | 444.88 | 100.0% | ₹0 cr |
| 15 Jul '26 | 434.00 | 448.00 | 434.00 | 440.05 | +6.05 | +1.39% | 0.00 cr | 441.13 | 100.0% | ₹0 cr |
| 14 Jul '26 | 410.30 | 434.00 | 410.30 | 434.00 | +14.70 | +3.51% | 0.00 cr | 422.15 | 100.0% | ₹0 cr |
| 13 Jul '26 | 419.30 | 419.30 | 410.00 | 419.30 | +19.95 | +5.00% | 0.00 cr | 418.13 | 100.0% | ₹0 cr |
| 10 Jul '26 | 398.95 | 399.35 | 398.95 | 399.35 | +19.00 | +5.00% | 0.00 cr | 399.14 | 100.0% | ₹0 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.
